Crossamerica Partners LP (NY: CAPL )

22.45 USD +0.15 (+0.67%)
Streaming Delayed Price Updated: 2:08 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 22.41 22.50 22.07 22.30 37,321 +0.01(+0.04%)
Oct 22, 2021 22.00 22.29 21.74 22.29 45,226 +0.56(+2.58%)
Oct 21, 2021 21.73 21.82 21.34 21.73 39,263 +0.00(+0.00%)
Oct 20, 2021 21.63 21.88 21.63 21.73 24,031 +0.10(+0.46%)
Oct 19, 2021 21.30 21.88 21.30 21.63 29,792 +0.36(+1.69%)
Oct 18, 2021 21.24 21.44 21.20 21.27 37,641 +0.11(+0.52%)
Oct 15, 2021 20.84 21.20 20.70 21.16 59,400 +0.40(+1.93%)
Oct 14, 2021 20.71 20.81 20.56 20.76 37,559 +0.17(+0.83%)
Oct 13, 2021 20.29 20.61 20.25 20.59 29,209 +0.26(+1.28%)
Oct 12, 2021 20.21 20.50 20.21 20.33 9,509 +0.01(+0.05%)
Oct 11, 2021 20.35 20.49 20.00 20.32 27,552 -0.03(-0.15%)
Oct 08, 2021 20.20 20.39 20.15 20.35 24,536 +0.20(+0.99%)
Oct 07, 2021 20.58 20.72 20.02 20.15 30,082 -0.35(-1.71%)
Oct 06, 2021 20.28 20.50 20.05 20.50 18,033 +0.20(+0.99%)
Oct 05, 2021 20.64 20.64 20.27 20.30 47,730 -0.12(-0.59%)
Oct 04, 2021 20.00 20.42 20.00 20.42 26,634 +0.49(+2.46%)
Oct 01, 2021 20.02 20.10 19.73 19.93 30,671 +0.04(+0.20%)
Sep 30, 2021 19.98 20.17 19.86 19.89 15,876 -0.22(-1.09%)
Sep 29, 2021 19.97 20.17 19.91 20.11 25,689 +0.12(+0.60%)
Sep 28, 2021 19.89 20.08 19.81 19.99 24,804 +0.17(+0.86%)
Sep 27, 2021 19.80 20.10 19.80 19.82 25,668 +0.03(+0.15%)
Sep 24, 2021 19.68 19.90 19.64 19.79 18,488 -0.03(-0.15%)
Sep 23, 2021 19.49 19.90 19.49 19.82 46,403 +0.21(+1.07%)
Sep 22, 2021 19.48 19.74 19.48 19.61 24,717 +0.18(+0.93%)
Sep 21, 2021 19.60 19.60 19.37 19.43 23,289 -0.15(-0.77%)
Sep 20, 2021 19.43 19.57 19.18 19.58 59,723 -0.06(-0.31%)
Sep 17, 2021 19.41 19.64 19.19 19.64 49,789 +0.30(+1.55%)
Sep 16, 2021 19.30 19.43 19.02 19.34 39,733 -0.06(-0.31%)
Sep 15, 2021 19.34 19.50 19.30 19.40 24,380 +0.22(+1.15%)
Sep 14, 2021 19.40 19.50 19.05 19.18 30,395 -0.44(-2.24%)
Sep 13, 2021 19.55 19.62 19.32 19.62 43,968 +0.30(+1.55%)
Sep 10, 2021 19.48 19.58 19.32 19.32 19,427 -0.10(-0.51%)
Sep 09, 2021 19.14 19.46 19.14 19.42 19,209 +0.16(+0.83%)
Sep 08, 2021 19.40 19.40 19.15 19.26 26,738 -0.11(-0.57%)
Sep 07, 2021 19.31 19.40 19.09 19.37 32,947 +0.01(+0.05%)
Sep 03, 2021 19.34 19.41 19.25 19.36 16,974 -0.03(-0.15%)
Sep 02, 2021 19.42 19.46 19.23 19.39 39,474 +0.11(+0.57%)
Sep 01, 2021 18.92 19.32 18.92 19.28 57,996 +0.44(+2.34%)
Aug 31, 2021 18.94 19.13 18.84 18.84 23,229 -0.19(-1.00%)
Aug 30, 2021 19.11 19.11 18.86 19.03 53,862 +0.08(+0.42%)
Aug 27, 2021 18.75 19.20 18.75 18.95 55,341 +0.25(+1.34%)
Aug 26, 2021 19.01 19.01 18.64 18.70 83,524 -0.23(-1.21%)
Aug 25, 2021 18.72 18.99 18.62 18.93 44,347 +0.34(+1.83%)
Aug 24, 2021 18.41 18.77 18.37 18.59 53,026 +0.30(+1.64%)
Aug 23, 2021 18.16 18.36 18.16 18.29 30,520 +0.15(+0.83%)
Aug 20, 2021 17.47 18.14 17.27 18.14 45,365 +0.53(+3.01%)
Aug 19, 2021 17.51 17.70 17.27 17.61 121,465 +0.19(+1.09%)
Aug 18, 2021 18.09 18.13 17.32 17.42 63,719 -0.59(-3.28%)
Aug 17, 2021 18.06 18.15 17.83 18.01 65,800 -0.14(-0.77%)
Aug 16, 2021 18.40 18.42 18.11 18.15 39,136 -0.26(-1.41%)
Aug 13, 2021 18.30 18.42 18.10 18.41 48,123 +0.16(+0.88%)
Aug 12, 2021 18.31 18.35 18.12 18.25 43,818 -0.13(-0.71%)
Aug 11, 2021 18.21 18.57 17.89 18.38 64,158 +0.05(+0.27%)
Aug 10, 2021 18.84 18.84 18.04 18.33 60,958 -0.09(-0.49%)
Aug 09, 2021 18.53 18.59 18.04 18.42 76,111 -0.10(-0.54%)
Aug 06, 2021 18.69 18.91 18.40 18.52 59,203 -0.06(-0.32%)
Aug 05, 2021 18.56 18.70 18.40 18.58 44,534 +0.10(+0.54%)
Aug 04, 2021 18.60 18.84 18.41 18.48 54,433 -0.21(-1.12%)
Aug 03, 2021 19.37 19.37 18.60 18.69 73,978 -0.68(-3.51%)
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.