Crossamerica Partners LP (NY: CAPL )

20.80 +0.25 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 20.54 20.81 20.48 20.80 32,569 +0.25(+1.22%)
Jun 27, 2022 19.84 20.55 19.80 20.55 106,160 +0.71(+3.58%)
Jun 24, 2022 19.42 19.92 19.39 19.84 28,716 +0.50(+2.59%)
Jun 23, 2022 20.16 20.16 19.16 19.34 76,610 -0.65(-3.25%)
Jun 22, 2022 19.84 20.04 19.50 19.99 23,103 +0.09(+0.45%)
Jun 21, 2022 19.47 20.10 19.47 19.90 72,152 +0.47(+2.42%)
Jun 17, 2022 19.71 20.19 19.05 19.43 98,802 -0.28(-1.42%)
Jun 16, 2022 20.20 20.51 19.61 19.71 84,734 -0.90(-4.37%)
Jun 15, 2022 20.77 20.97 20.32 20.61 40,614 +0.20(+0.98%)
Jun 14, 2022 20.85 21.28 20.32 20.41 67,160 -0.28(-1.35%)
Jun 13, 2022 21.46 21.46 20.66 20.69 81,202 -0.88(-4.08%)
Jun 10, 2022 21.78 21.85 21.04 21.57 56,679 -0.47(-2.13%)
Jun 09, 2022 22.31 22.39 21.90 22.04 30,393 -0.02(-0.09%)
Jun 08, 2022 22.56 22.56 21.90 22.06 28,437 -0.34(-1.52%)
Jun 07, 2022 22.26 22.44 22.03 22.40 17,934 +0.23(+1.04%)
Jun 06, 2022 22.40 22.44 22.00 22.17 16,238 -0.12(-0.54%)
Jun 03, 2022 22.13 22.64 22.12 22.29 24,016 +0.07(+0.32%)
Jun 02, 2022 21.95 22.33 21.84 22.22 21,644 +0.05(+0.23%)
Jun 01, 2022 22.68 22.73 22.07 22.17 43,427 -0.29(-1.29%)
May 31, 2022 22.07 22.88 21.97 22.46 103,472 +0.31(+1.40%)
May 27, 2022 22.15 22.42 22.00 22.15 41,420 -0.03(-0.14%)
May 26, 2022 21.97 22.28 21.65 22.18 113,175 +0.64(+2.97%)
May 25, 2022 20.63 21.78 20.51 21.54 123,075 +1.08(+5.28%)
May 24, 2022 20.22 20.46 19.76 20.46 37,830 +0.35(+1.74%)
May 23, 2022 19.63 20.46 19.63 20.11 95,266 +0.62(+3.18%)
May 20, 2022 19.63 19.65 19.32 19.49 22,300 +0.10(+0.52%)
May 19, 2022 19.68 20.11 19.29 19.39 22,179 -0.31(-1.57%)
May 18, 2022 20.45 20.45 19.50 19.70 34,412 -0.70(-3.43%)
May 17, 2022 20.40 20.43 20.11 20.40 17,786 +0.17(+0.84%)
May 16, 2022 19.80 20.48 19.80 20.23 36,543 +0.56(+2.85%)
May 13, 2022 19.52 19.81 19.15 19.67 41,674 +0.35(+1.81%)
May 12, 2022 19.80 20.19 19.30 19.32 46,889 -0.61(-3.06%)
May 11, 2022 20.47 20.93 19.91 19.93 45,528 +0.03(+0.15%)
May 10, 2022 19.90 21.17 19.75 19.90 71,799 +0.15(+0.76%)
May 09, 2022 20.07 20.24 19.41 19.75 63,406 -0.29(-1.45%)
May 06, 2022 20.00 20.30 19.77 20.04 16,839 +0.03(+0.15%)
May 05, 2022 20.46 20.46 19.56 20.01 27,754 -0.21(-1.04%)
May 04, 2022 19.80 20.38 19.60 20.22 29,954 +0.64(+3.27%)
May 03, 2022 19.44 19.82 19.35 19.58 34,839 +0.29(+1.50%)
May 02, 2022 20.00 20.49 19.03 19.29 94,014 -1.52(-7.30%)
Apr 29, 2022 21.81 22.10 20.72 20.81 132,535 -0.67(-3.12%)
Apr 28, 2022 21.28 21.54 21.06 21.48 24,511 +0.22(+1.03%)
Apr 27, 2022 21.01 21.74 21.01 21.26 32,431 +0.13(+0.62%)
Apr 26, 2022 21.66 21.74 21.10 21.13 41,534 -0.39(-1.81%)
Apr 25, 2022 21.99 22.01 20.95 21.52 67,167 -0.65(-2.93%)
Apr 22, 2022 22.76 22.84 22.01 22.17 72,682 -0.44(-1.95%)
Apr 21, 2022 22.83 22.90 22.22 22.61 28,152 +0.02(+0.09%)
Apr 20, 2022 22.60 22.94 22.57 22.59 29,967 +0.01(+0.04%)
Apr 19, 2022 22.78 22.92 22.51 22.58 24,463 -0.13(-0.57%)
Apr 18, 2022 22.75 22.95 22.61 22.71 39,188 -0.03(-0.13%)
Apr 14, 2022 22.88 22.91 22.50 22.74 28,170 -0.12(-0.52%)
Apr 13, 2022 22.63 23.13 22.63 22.86 35,276 +0.38(+1.69%)
Apr 12, 2022 23.24 23.29 22.36 22.48 60,130 -0.67(-2.89%)
Apr 11, 2022 22.06 23.22 22.03 23.15 97,799 +0.77(+3.44%)
Apr 08, 2022 22.20 22.44 22.12 22.38 24,688 +0.31(+1.40%)
Apr 07, 2022 22.40 22.45 21.96 22.07 25,330 -0.22(-0.99%)
Apr 06, 2022 22.13 22.44 22.05 22.29 26,963 +0.10(+0.45%)
Apr 05, 2022 22.40 22.42 22.10 22.19 35,527 -0.11(-0.49%)
Apr 04, 2022 22.18 22.38 22.02 22.30 44,059 +0.22(+1.00%)
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.