Crossamerica Partners LP (NY: CAPL )

22.30 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 22.00 22.35 22.00 22.25 70,095 +0.28(+1.27%)
Jan 26, 2023 21.98 22.16 21.74 21.97 48,002 +0.05(+0.23%)
Jan 25, 2023 21.70 21.97 21.37 21.92 44,711 +0.21(+0.97%)
Jan 24, 2023 21.35 21.72 21.27 21.71 27,310 +0.21(+0.98%)
Jan 23, 2023 21.60 21.64 21.39 21.50 33,206 +0.05(+0.23%)
Jan 20, 2023 21.10 21.58 21.02 21.45 34,882 +0.38(+1.80%)
Jan 19, 2023 20.99 21.14 20.83 21.07 13,971 +0.09(+0.43%)
Jan 18, 2023 21.55 21.55 20.92 20.98 30,004 -0.25(-1.18%)
Jan 17, 2023 20.98 21.35 20.98 21.23 24,126 +0.27(+1.29%)
Jan 13, 2023 20.86 21.07 20.85 20.96 20,884 +0.10(+0.48%)
Jan 12, 2023 20.91 21.06 20.70 20.86 28,277 +0.17(+0.82%)
Jan 11, 2023 20.55 20.93 20.51 20.69 25,045 +0.17(+0.83%)
Jan 10, 2023 20.43 20.55 20.32 20.52 23,646 +0.17(+0.84%)
Jan 09, 2023 20.49 20.80 20.31 20.35 102,892 -0.03(-0.15%)
Jan 06, 2023 19.91 20.38 19.91 20.38 65,654 +0.57(+2.88%)
Jan 05, 2023 19.78 19.93 19.70 19.81 24,151 +0.05(+0.25%)
Jan 04, 2023 19.74 20.06 19.67 19.76 14,825 +0.12(+0.61%)
Jan 03, 2023 19.85 19.93 19.56 19.64 29,528 -0.19(-0.96%)
Dec 30, 2022 19.85 19.95 19.77 19.83 39,364 -0.18(-0.90%)
Dec 29, 2022 20.09 20.29 19.95 20.01 29,037 -0.09(-0.45%)
Dec 28, 2022 20.32 20.32 20.07 20.10 37,196 -0.35(-1.71%)
Dec 27, 2022 20.40 20.48 20.21 20.45 44,766 +0.08(+0.39%)
Dec 23, 2022 20.26 20.71 20.11 20.37 45,768 -0.15(-0.73%)
Dec 22, 2022 20.54 20.80 20.33 20.52 21,962 -0.15(-0.73%)
Dec 21, 2022 20.55 20.90 20.55 20.67 64,828 +0.14(+0.68%)
Dec 20, 2022 20.64 20.92 20.51 20.53 39,131 -0.34(-1.63%)
Dec 19, 2022 21.50 21.55 20.85 20.87 56,574 -0.51(-2.39%)
Dec 16, 2022 21.72 21.98 21.31 21.38 696,061 -0.32(-1.47%)
Dec 15, 2022 21.25 21.75 21.06 21.70 138,842 +0.36(+1.69%)
Dec 14, 2022 21.22 21.50 21.02 21.34 79,148 +0.00(+0.00%)
Dec 13, 2022 21.35 21.60 21.16 21.34 140,741 +0.07(+0.33%)
Dec 12, 2022 20.73 21.38 20.61 21.27 137,313 +0.70(+3.40%)
Dec 09, 2022 19.30 20.98 19.28 20.57 126,276 +1.42(+7.42%)
Dec 08, 2022 19.35 19.39 19.10 19.15 19,647 -0.03(-0.16%)
Dec 07, 2022 19.06 19.41 18.98 19.18 32,359 -0.01(-0.05%)
Dec 06, 2022 19.45 19.56 18.92 19.19 35,863 -0.14(-0.72%)
Dec 05, 2022 19.76 19.95 19.16 19.33 74,863 -0.55(-2.77%)
Dec 02, 2022 19.90 19.90 19.66 19.88 31,056 -0.02(-0.10%)
Dec 01, 2022 20.05 20.06 19.73 19.90 17,114 -0.11(-0.55%)
Nov 30, 2022 19.65 20.08 19.65 20.01 45,955 +0.41(+2.09%)
Nov 29, 2022 19.71 19.96 19.50 19.60 42,729 -0.16(-0.81%)
Nov 28, 2022 19.91 19.92 19.65 19.76 18,117 -0.17(-0.85%)
Nov 25, 2022 19.81 20.00 19.81 19.93 12,812 +0.05(+0.25%)
Nov 23, 2022 20.05 20.05 19.72 19.88 26,409 -0.16(-0.80%)
Nov 22, 2022 19.74 20.05 19.74 20.04 25,268 +0.38(+1.93%)
Nov 21, 2022 19.99 19.99 19.57 19.66 37,244 -0.28(-1.40%)
Nov 18, 2022 20.21 20.21 19.85 19.94 29,316 -0.26(-1.29%)
Nov 17, 2022 20.40 20.40 19.93 20.20 24,181 -0.25(-1.22%)
Nov 16, 2022 20.25 20.50 20.19 20.45 23,328 +0.13(+0.64%)
Nov 15, 2022 20.28 20.35 20.00 20.32 30,811 +0.17(+0.84%)
Nov 14, 2022 19.81 20.42 19.81 20.15 39,122 +0.28(+1.41%)
Nov 11, 2022 20.00 20.19 19.82 19.87 31,515 -0.20(-1.00%)
Nov 10, 2022 20.01 20.25 19.80 20.07 73,731 +0.39(+1.98%)
Nov 09, 2022 19.95 19.96 19.39 19.68 54,163 -0.23(-1.16%)
Nov 08, 2022 19.49 20.62 19.28 19.91 118,827 +1.01(+5.34%)
Nov 07, 2022 18.65 18.91 18.57 18.90 37,168 +0.37(+2.00%)
Nov 04, 2022 18.57 18.69 18.39 18.53 56,195 +0.02(+0.11%)
Nov 03, 2022 18.47 18.73 18.47 18.51 68,706 -0.09(-0.48%)
Nov 02, 2022 19.17 19.35 18.53 18.60 80,761 -0.55(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.