Crossamerica Partners LP (NY: CAPL )

20.29 +0.24 (+1.20%)
Streaming Delayed Price Updated: 11:20 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.10 17.67 16.87 17.14 62,363 -0.51(-2.89%)
Nov 27, 2020 17.43 17.65 17.18 17.65 26,500 +0.25(+1.44%)
Nov 25, 2020 17.17 17.51 17.02 17.40 30,400 -0.14(-0.80%)
Nov 24, 2020 17.38 17.84 17.10 17.54 39,628 +0.36(+2.10%)
Nov 23, 2020 16.56 17.30 16.56 17.18 62,126 +0.59(+3.56%)
Nov 20, 2020 16.57 16.82 16.53 16.59 17,000 -0.03(-0.18%)
Nov 19, 2020 16.38 16.80 16.27 16.62 7,897 +0.20(+1.22%)
Nov 18, 2020 16.71 16.99 16.26 16.42 55,379 -0.39(-2.32%)
Nov 17, 2020 16.46 16.81 16.18 16.81 32,105 +0.28(+1.69%)
Nov 16, 2020 16.14 16.68 16.06 16.53 60,297 +0.61(+3.83%)
Nov 13, 2020 15.28 15.94 15.21 15.92 39,900 +0.50(+3.24%)
Nov 12, 2020 15.43 15.61 15.03 15.42 43,914 -0.16(-1.03%)
Nov 11, 2020 15.89 15.95 15.30 15.58 45,296 -0.25(-1.58%)
Nov 10, 2020 15.00 15.83 14.69 15.83 67,724 +0.97(+6.53%)
Nov 09, 2020 15.17 15.20 14.18 14.86 67,152 +0.52(+3.63%)
Nov 06, 2020 14.70 15.01 14.15 14.34 55,700 -0.17(-1.17%)
Nov 05, 2020 14.55 15.00 14.46 14.51 54,945 +0.21(+1.47%)
Nov 04, 2020 14.16 14.31 14.00 14.30 59,285 +0.30(+2.14%)
Nov 03, 2020 13.85 14.21 13.55 14.00 75,243 +0.20(+1.45%)
Nov 02, 2020 14.31 14.31 13.50 13.80 70,080 -0.74(-5.09%)
Oct 30, 2020 14.67 14.95 14.32 14.54 88,300 -0.26(-1.76%)
Oct 29, 2020 14.61 15.00 14.31 14.80 47,859 +0.14(+0.95%)
Oct 28, 2020 15.26 15.28 14.43 14.66 54,474 -0.60(-3.93%)
Oct 27, 2020 14.95 15.47 14.94 15.26 32,445 +0.17(+1.13%)
Oct 26, 2020 15.45 15.45 14.91 15.09 26,730 -0.36(-2.33%)
Oct 23, 2020 15.03 15.60 15.03 15.45 43,200 +0.29(+1.91%)
Oct 22, 2020 15.09 15.20 14.86 15.16 21,880 -0.09(-0.59%)
Oct 21, 2020 14.75 15.43 14.75 15.25 36,249 +0.38(+2.56%)
Oct 20, 2020 14.75 14.96 14.69 14.87 31,089 +0.27(+1.85%)
Oct 19, 2020 14.20 14.73 14.15 14.60 85,454 +0.63(+4.51%)
Oct 16, 2020 15.34 15.40 13.97 13.97 163,400 -1.51(-9.75%)
Oct 15, 2020 15.55 15.60 15.18 15.48 23,882 -0.17(-1.09%)
Oct 14, 2020 15.09 15.65 15.09 15.65 18,004 +0.45(+2.96%)
Oct 13, 2020 15.02 15.23 15.00 15.20 10,865 -0.10(-0.65%)
Oct 12, 2020 14.78 15.30 14.74 15.30 41,992 +0.44(+2.96%)
Oct 09, 2020 15.05 15.22 14.70 14.86 23,700 -0.19(-1.26%)
Oct 08, 2020 14.95 15.26 14.94 15.05 15,980 +0.10(+0.67%)
Oct 07, 2020 15.18 15.30 14.63 14.95 48,346 -0.23(-1.52%)
Oct 06, 2020 15.56 15.68 15.00 15.18 21,358 -0.40(-2.57%)
Oct 05, 2020 15.25 15.60 15.25 15.58 15,188 +0.38(+2.50%)
Oct 02, 2020 14.50 15.24 14.50 15.20 16,200 +0.30(+2.01%)
Oct 01, 2020 14.83 14.90 14.55 14.90 18,620 +0.03(+0.20%)
Sep 30, 2020 14.94 15.25 14.71 14.87 40,608 -0.30(-1.98%)
Sep 29, 2020 14.86 15.17 14.75 15.17 48,352 +0.18(+1.20%)
Sep 28, 2020 15.23 15.40 14.81 14.99 30,410 -0.24(-1.58%)
Sep 25, 2020 15.24 15.55 15.06 15.23 19,000 +0.11(+0.73%)
Sep 24, 2020 15.41 15.97 15.12 15.12 41,076 -0.70(-4.42%)
Sep 23, 2020 15.50 16.14 15.40 15.82 58,176 +0.42(+2.73%)
Sep 22, 2020 15.74 16.10 15.31 15.40 20,500 -0.20(-1.28%)
Sep 21, 2020 15.25 15.60 14.61 15.60 31,748 -0.34(-2.13%)
Sep 18, 2020 15.98 15.98 15.25 15.94 54,500 -0.01(-0.06%)
Sep 17, 2020 15.60 16.05 15.52 15.95 18,432 +0.09(+0.57%)
Sep 16, 2020 16.21 16.26 15.73 15.86 24,841 -0.22(-1.37%)
Sep 15, 2020 15.91 16.18 15.77 16.08 16,979 +0.21(+1.32%)
Sep 14, 2020 15.38 15.99 15.21 15.87 28,624 +0.48(+3.12%)
Sep 11, 2020 14.81 15.56 14.81 15.39 20,700 +0.46(+3.08%)
Sep 10, 2020 15.20 15.34 14.90 14.93 40,958 -0.41(-2.67%)
Sep 09, 2020 15.91 15.91 15.25 15.34 83,477 -0.52(-3.28%)
Sep 08, 2020 15.61 16.08 15.20 15.86 33,503 +0.42(+2.72%)
Sep 04, 2020 15.81 16.05 15.09 15.44 39,600 -0.37(-2.34%)
Sep 03, 2020 15.65 16.10 15.44 15.81 37,616 +0.02(+0.13%)
Sep 02, 2020 15.67 15.80 15.35 15.79 18,746 +0.15(+0.96%)
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.