Crossamerica Partners LP (NY: CAPL )

20.23 +0.56 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 18.56 18.76 18.30 18.76 41,127 +0.21(+1.13%)
Oct 30, 2019 18.65 18.66 18.28 18.55 40,149 -0.10(-0.54%)
Oct 29, 2019 18.28 18.69 18.21 18.65 44,678 +0.45(+2.47%)
Oct 28, 2019 18.05 18.30 17.99 18.20 55,504 +0.20(+1.11%)
Oct 25, 2019 17.69 18.00 17.69 18.00 29,800 +0.31(+1.75%)
Oct 24, 2019 17.67 17.78 17.60 17.69 18,206 +0.01(+0.06%)
Oct 23, 2019 17.56 17.75 17.54 17.68 12,398 +0.13(+0.74%)
Oct 22, 2019 17.50 17.69 17.50 17.55 9,554 +0.06(+0.34%)
Oct 21, 2019 17.68 17.69 17.36 17.49 26,365 -0.19(-1.07%)
Oct 18, 2019 17.43 17.69 17.43 17.68 19,200 +0.22(+1.26%)
Oct 17, 2019 17.82 17.82 17.25 17.46 28,661 -0.31(-1.74%)
Oct 16, 2019 17.87 17.87 17.61 17.77 6,126 -0.04(-0.22%)
Oct 15, 2019 17.44 17.90 17.44 17.81 20,934 +0.43(+2.47%)
Oct 14, 2019 17.38 17.50 17.38 17.38 11,009 -0.02(-0.11%)
Oct 11, 2019 17.40 17.48 17.30 17.40 38,800 +0.01(+0.06%)
Oct 10, 2019 17.25 17.40 17.25 17.39 11,823 +0.14(+0.81%)
Oct 09, 2019 17.32 17.37 17.10 17.25 18,161 -0.04(-0.23%)
Oct 08, 2019 17.20 17.29 17.00 17.29 23,752 +0.07(+0.41%)
Oct 07, 2019 17.17 17.42 17.05 17.22 21,133 -0.12(-0.69%)
Oct 04, 2019 17.26 17.40 17.25 17.34 3,600 +0.12(+0.70%)
Oct 03, 2019 17.05 17.38 17.05 17.22 60,165 -0.33(-1.88%)
Oct 02, 2019 17.30 17.55 16.94 17.55 54,525 +0.34(+1.98%)
Oct 01, 2019 17.12 17.25 17.06 17.21 9,675 +0.15(+0.88%)
Sep 30, 2019 17.26 17.27 17.06 17.06 27,365 -0.18(-1.04%)
Sep 27, 2019 16.94 17.32 16.94 17.24 25,700 +0.35(+2.07%)
Sep 26, 2019 16.95 17.00 16.75 16.89 13,287 -0.08(-0.47%)
Sep 25, 2019 16.98 16.98 16.73 16.97 7,863 +0.01(+0.06%)
Sep 24, 2019 16.92 17.10 16.83 16.96 8,663 +0.09(+0.53%)
Sep 23, 2019 16.52 16.97 16.52 16.87 18,587 +0.18(+1.08%)
Sep 20, 2019 16.93 16.93 16.69 16.69 37,700 -0.05(-0.33%)
Sep 19, 2019 17.21 17.30 16.61 16.75 29,229 -0.43(-2.53%)
Sep 18, 2019 17.08 17.19 17.02 17.18 49,191 -0.03(-0.17%)
Sep 17, 2019 17.39 17.39 17.11 17.21 20,938 -0.09(-0.52%)
Sep 16, 2019 17.55 17.55 17.05 17.30 23,086 -0.08(-0.46%)
Sep 13, 2019 17.30 17.46 17.12 17.38 16,900 +0.13(+0.75%)
Sep 12, 2019 17.39 17.39 17.10 17.25 28,794 -0.02(-0.12%)
Sep 11, 2019 17.15 17.38 17.15 17.27 17,698 +0.12(+0.70%)
Sep 10, 2019 17.33 17.39 17.01 17.15 59,812 -0.22(-1.27%)
Sep 09, 2019 17.30 17.42 17.00 17.37 24,150 +0.18(+1.05%)
Sep 06, 2019 17.05 17.32 17.05 17.19 18,700 +0.14(+0.82%)
Sep 05, 2019 17.42 17.46 17.05 17.05 23,956 -0.27(-1.56%)
Sep 04, 2019 17.47 17.47 17.13 17.32 15,927 -0.10(-0.57%)
Sep 03, 2019 17.15 17.46 17.08 17.42 26,172 +0.24(+1.40%)
Aug 30, 2019 17.40 17.40 17.18 17.18 34,500 -0.19(-1.09%)
Aug 29, 2019 17.36 17.41 17.05 17.37 34,953 +0.13(+0.75%)
Aug 28, 2019 17.25 17.49 17.02 17.24 27,645 +0.04(+0.23%)
Aug 27, 2019 17.08 17.24 17.00 17.20 11,408 +0.20(+1.18%)
Aug 26, 2019 17.60 17.60 17.00 17.00 14,911 -0.55(-3.13%)
Aug 23, 2019 17.14 17.55 17.01 17.55 70,900 +0.41(+2.39%)
Aug 22, 2019 17.21 17.34 17.00 17.14 36,241 -0.02(-0.12%)
Aug 21, 2019 17.06 17.20 16.90 17.16 19,674 +0.20(+1.18%)
Aug 20, 2019 16.88 17.07 16.77 16.96 18,381 +0.04(+0.24%)
Aug 19, 2019 16.93 17.10 16.75 16.92 22,926 +0.01(+0.06%)
Aug 16, 2019 16.78 17.17 16.75 16.91 36,900 +0.18(+1.08%)
Aug 15, 2019 16.91 17.14 16.59 16.73 32,005 -0.17(-1.01%)
Aug 14, 2019 16.95 17.01 16.66 16.90 37,448 -0.16(-0.94%)
Aug 13, 2019 16.91 17.25 16.91 17.06 38,555 -0.11(-0.64%)
Aug 12, 2019 16.92 17.24 16.85 17.17 28,258 +0.35(+2.08%)
Aug 09, 2019 16.86 17.14 16.65 16.82 33,000 -0.06(-0.36%)
Aug 08, 2019 16.79 16.88 16.50 16.88 33,305 +0.14(+0.84%)
Aug 07, 2019 16.35 16.99 16.35 16.74 48,096 +0.30(+1.82%)
Aug 06, 2019 17.34 17.50 16.29 16.44 80,715 +0.16(+0.98%)
Aug 05, 2019 16.20 16.50 16.04 16.28 86,337 -0.24(-1.45%)
Aug 02, 2019 16.83 16.85 16.45 16.52 34,200 -0.22(-1.31%)
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.