Crossamerica Partners LP (NY: CAPL )

22.41 USD +0.23 (+1.04%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 20.13 20.26 19.33 19.37 96,793 -1.10(-5.37%)
Jul 30, 2021 20.40 20.81 20.32 20.47 183,077 +0.12(+0.59%)
Jul 29, 2021 20.26 20.38 19.97 20.35 45,657 +0.12(+0.59%)
Jul 28, 2021 19.97 20.27 19.74 20.23 78,973 +0.46(+2.33%)
Jul 27, 2021 19.60 19.90 19.41 19.77 76,423 +0.17(+0.87%)
Jul 26, 2021 19.35 19.60 19.34 19.60 29,903 +0.28(+1.45%)
Jul 23, 2021 19.16 19.35 18.91 19.32 47,020 +0.42(+2.22%)
Jul 22, 2021 19.20 19.28 18.85 18.90 15,630 -0.32(-1.66%)
Jul 21, 2021 18.95 19.48 18.95 19.22 35,788 +0.27(+1.42%)
Jul 20, 2021 18.38 19.00 18.38 18.95 45,223 +0.57(+3.10%)
Jul 19, 2021 19.31 19.31 18.26 18.38 111,632 -1.06(-5.45%)
Jul 16, 2021 19.27 19.44 19.21 19.44 33,367 +0.17(+0.88%)
Jul 15, 2021 19.69 19.69 19.22 19.27 51,295 -0.47(-2.38%)
Jul 14, 2021 19.56 19.74 19.36 19.74 37,667 +0.32(+1.65%)
Jul 13, 2021 19.28 19.45 19.20 19.42 23,678 +0.14(+0.73%)
Jul 12, 2021 19.29 19.30 19.00 19.28 24,111 +0.12(+0.63%)
Jul 09, 2021 19.09 19.23 18.99 19.16 22,591 +0.28(+1.48%)
Jul 08, 2021 18.74 19.01 18.63 18.88 28,073 -0.15(-0.79%)
Jul 07, 2021 19.30 19.30 18.76 19.03 67,657 -0.19(-0.99%)
Jul 06, 2021 19.29 19.29 18.99 19.22 32,747 +0.04(+0.21%)
Jul 02, 2021 18.92 19.24 18.84 19.18 21,475 +0.11(+0.58%)
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.