Crossamerica Partners LP (NY: CAPL )

20.11 +0.62 (+3.18%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.58 26.15 25.58 25.66 30,346 +0.12(+0.47%)
Oct 30, 2017 25.70 26.24 25.54 25.54 52,566 -0.16(-0.62%)
Oct 27, 2017 25.30 25.81 25.30 25.70 23,200 +0.58(+2.31%)
Oct 26, 2017 25.55 25.62 25.07 25.12 73,662 -0.51(-1.99%)
Oct 25, 2017 25.84 26.24 25.45 25.63 45,427 -0.27(-1.04%)
Oct 24, 2017 25.73 26.29 25.66 25.90 31,666 +0.20(+0.78%)
Oct 23, 2017 26.03 26.49 25.50 25.70 52,328 -0.41(-1.57%)
Oct 20, 2017 26.25 26.40 26.00 26.11 40,486 -0.14(-0.53%)
Oct 19, 2017 26.05 26.52 26.05 26.25 24,823 +0.09(+0.34%)
Oct 18, 2017 26.10 26.40 26.05 26.16 43,976 -0.04(-0.15%)
Oct 17, 2017 26.00 26.32 26.00 26.20 46,493 +0.00(+0.00%)
Oct 16, 2017 26.09 26.35 26.09 26.20 146,648 +0.20(+0.77%)
Oct 13, 2017 26.00 26.10 25.90 26.00 34,549 +0.07(+0.27%)
Oct 12, 2017 26.28 26.40 25.87 25.93 53,881 -0.55(-2.08%)
Oct 11, 2017 26.78 26.80 25.65 26.48 63,558 -0.21(-0.79%)
Oct 10, 2017 27.20 27.20 26.55 26.69 22,966 -0.38(-1.40%)
Oct 09, 2017 27.32 27.62 27.06 27.07 16,059 -0.13(-0.48%)
Oct 06, 2017 27.18 27.30 26.84 27.20 26,478 +0.05(+0.18%)
Oct 05, 2017 27.05 27.39 26.99 27.15 21,251 +0.04(+0.15%)
Oct 04, 2017 27.66 27.66 27.00 27.11 16,333 -0.33(-1.20%)
Oct 03, 2017 27.42 27.71 27.19 27.44 9,538 +0.10(+0.37%)
Oct 02, 2017 27.20 27.53 27.08 27.34 79,720 +0.09(+0.33%)
Sep 29, 2017 27.19 27.42 27.02 27.25 57,245 +0.06(+0.22%)
Sep 28, 2017 27.14 27.25 26.90 27.19 14,153 +0.02(+0.07%)
Sep 27, 2017 27.53 27.53 27.08 27.17 20,616 -0.10(-0.37%)
Sep 26, 2017 27.75 27.75 27.25 27.27 16,186 -0.47(-1.69%)
Sep 25, 2017 27.22 27.75 27.22 27.74 98,253 +0.33(+1.20%)
Sep 22, 2017 27.23 27.55 27.11 27.41 10,227 +0.12(+0.44%)
Sep 21, 2017 27.22 27.45 26.75 27.29 14,369 +0.09(+0.33%)
Sep 20, 2017 27.30 27.45 26.67 27.20 28,370 -0.15(-0.55%)
Sep 19, 2017 27.51 27.54 27.10 27.35 16,113 -0.15(-0.55%)
Sep 18, 2017 27.62 28.10 27.41 27.50 25,847 -0.12(-0.43%)
Sep 15, 2017 27.49 27.98 27.46 27.62 45,174 -0.03(-0.11%)
Sep 14, 2017 27.22 27.96 26.96 27.65 116,288 +0.65(+2.41%)
Sep 13, 2017 26.92 27.44 26.86 27.00 43,943 +0.10(+0.37%)
Sep 12, 2017 26.83 26.97 26.75 26.90 48,293 +0.07(+0.26%)
Sep 11, 2017 26.94 27.21 26.50 26.83 71,831 -0.10(-0.37%)
Sep 08, 2017 26.70 27.71 26.70 26.93 42,314 +0.24(+0.90%)
Sep 07, 2017 26.36 26.78 26.36 26.69 34,020 +0.18(+0.68%)
Sep 06, 2017 26.60 26.60 26.04 26.51 22,795 -0.01(-0.04%)
Sep 05, 2017 26.76 27.13 26.41 26.52 65,155 -0.43(-1.60%)
Sep 01, 2017 26.95 27.54 26.50 26.95 77,752 +0.15(+0.56%)
Aug 31, 2017 26.61 27.16 26.32 26.80 41,234 +0.26(+0.98%)
Aug 30, 2017 26.59 26.77 26.25 26.54 24,157 -0.24(-0.90%)
Aug 29, 2017 26.95 26.95 26.40 26.78 17,051 +0.12(+0.45%)
Aug 28, 2017 26.69 27.03 26.34 26.66 29,582 +0.04(+0.15%)
Aug 25, 2017 26.62 26.81 26.00 26.62 18,827 +0.09(+0.34%)
Aug 24, 2017 26.66 27.02 26.48 26.53 49,560 -0.16(-0.60%)
Aug 23, 2017 26.47 26.94 26.16 26.69 42,983 +0.19(+0.72%)
Aug 22, 2017 26.73 27.29 26.41 26.50 23,357 -0.23(-0.86%)
Aug 21, 2017 26.54 26.85 26.34 26.73 31,718 +0.18(+0.68%)
Aug 18, 2017 26.41 26.82 26.25 26.55 35,817 +0.15(+0.57%)
Aug 17, 2017 26.21 26.78 26.16 26.40 28,723 -0.03(-0.11%)
Aug 16, 2017 26.73 27.00 26.07 26.43 46,049 -0.25(-0.94%)
Aug 15, 2017 26.76 26.94 25.80 26.68 96,398 -0.08(-0.30%)
Aug 14, 2017 26.69 26.86 26.33 26.76 60,361 +0.51(+1.94%)
Aug 11, 2017 25.63 26.64 25.63 26.25 48,170 +0.43(+1.67%)
Aug 10, 2017 25.86 26.40 25.48 25.82 115,867 -0.04(-0.15%)
Aug 09, 2017 25.36 26.38 25.12 25.86 39,437 +0.36(+1.41%)
Aug 08, 2017 25.52 25.96 24.91 25.50 118,680 -0.62(-2.37%)
Aug 07, 2017 26.21 26.37 25.51 26.12 58,252 -0.11(-0.42%)
Aug 04, 2017 26.48 26.48 25.88 26.23 33,881 -0.15(-0.57%)
Aug 03, 2017 26.69 27.24 26.24 26.38 22,427 -0.88(-3.23%)
Aug 02, 2017 27.30 27.90 26.70 27.26 84,782 -0.04(-0.15%)
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.