Crossamerica Partners LP (NY: CAPL )

19.84 +0.50 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 17.51 17.91 17.42 17.65 55,404 +0.04(+0.23%)
Feb 27, 2019 17.60 18.22 17.47 17.61 137,367 +0.24(+1.38%)
Feb 26, 2019 17.24 18.00 17.08 17.37 201,445 +0.21(+1.22%)
Feb 25, 2019 17.15 17.30 17.01 17.16 41,525 +0.02(+0.12%)
Feb 22, 2019 17.19 17.34 17.06 17.14 33,700 -0.04(-0.23%)
Feb 21, 2019 17.23 17.31 17.08 17.18 56,479 -0.05(-0.29%)
Feb 20, 2019 17.33 17.50 16.89 17.23 202,559 +0.01(+0.06%)
Feb 19, 2019 17.10 17.48 17.07 17.22 261,550 +0.18(+1.06%)
Feb 15, 2019 17.00 17.19 16.93 17.04 59,700 +0.13(+0.77%)
Feb 14, 2019 16.83 17.19 16.83 16.91 34,255 +0.06(+0.36%)
Feb 13, 2019 16.77 16.95 16.73 16.85 29,542 +0.15(+0.90%)
Feb 12, 2019 16.55 16.77 16.55 16.70 32,034 +0.20(+1.21%)
Feb 11, 2019 16.54 16.75 16.22 16.50 55,423 -0.16(-0.96%)
Feb 08, 2019 16.89 17.02 16.50 16.66 67,700 -0.69(-3.98%)
Feb 07, 2019 17.50 17.71 17.30 17.35 87,608 -0.28(-1.59%)
Feb 06, 2019 17.84 17.88 17.58 17.63 111,621 -0.12(-0.68%)
Feb 05, 2019 17.72 17.89 17.64 17.75 95,222 +0.15(+0.85%)
Feb 04, 2019 17.55 17.82 17.41 17.60 115,184 +0.05(+0.28%)
Feb 01, 2019 17.57 17.79 17.28 17.55 277,300 +0.15(+0.86%)
Jan 31, 2019 17.60 17.97 17.40 17.40 113,706 -0.18(-1.02%)
Jan 30, 2019 17.43 17.75 17.20 17.58 107,026 +0.25(+1.44%)
Jan 29, 2019 17.46 17.48 17.23 17.33 24,782 -0.10(-0.57%)
Jan 28, 2019 17.13 17.49 17.13 17.43 56,777 +0.39(+2.29%)
Jan 25, 2019 16.59 17.07 16.59 17.04 84,400 +0.51(+3.09%)
Jan 24, 2019 16.60 16.94 16.53 16.53 42,827 -0.12(-0.72%)
Jan 23, 2019 16.57 16.82 16.57 16.65 109,064 +0.12(+0.73%)
Jan 22, 2019 16.75 16.99 16.52 16.53 74,163 -0.27(-1.61%)
Jan 18, 2019 16.65 16.89 16.42 16.80 25,500 +0.29(+1.76%)
Jan 17, 2019 16.29 16.71 16.12 16.51 29,200 +0.21(+1.29%)
Jan 16, 2019 16.60 16.67 16.03 16.30 25,448 -0.25(-1.51%)
Jan 15, 2019 16.28 16.94 16.00 16.55 42,135 +0.46(+2.86%)
Jan 14, 2019 16.17 16.56 16.07 16.09 29,522 -0.28(-1.71%)
Jan 11, 2019 16.49 16.62 16.12 16.37 44,800 -0.07(-0.43%)
Jan 10, 2019 16.65 16.74 16.25 16.44 59,890 -0.31(-1.85%)
Jan 09, 2019 17.01 17.01 16.57 16.75 30,294 -0.05(-0.30%)
Jan 08, 2019 16.64 16.89 16.42 16.80 59,405 +0.46(+2.82%)
Jan 07, 2019 16.00 16.35 15.90 16.34 77,527 +0.49(+3.09%)
Jan 04, 2019 15.50 16.14 15.46 15.85 111,200 +0.58(+3.80%)
Jan 03, 2019 14.69 15.37 14.69 15.27 70,262 +0.54(+3.67%)
Jan 02, 2019 14.18 15.07 14.18 14.73 36,967 +0.57(+4.03%)
Dec 31, 2018 14.09 14.36 14.01 14.16 93,800 +0.08(+0.57%)
Dec 28, 2018 13.30 14.29 13.30 14.08 152,000 +0.82(+6.18%)
Dec 27, 2018 13.32 13.58 13.00 13.26 86,346 -0.27(-2.00%)
Dec 26, 2018 13.42 13.65 13.15 13.53 72,766 +0.10(+0.74%)
Dec 24, 2018 13.56 13.67 13.31 13.43 72,300 -0.18(-1.32%)
Dec 21, 2018 13.50 13.95 13.35 13.61 216,900 +0.17(+1.26%)
Dec 20, 2018 13.55 13.82 13.26 13.44 186,478 -0.13(-0.96%)
Dec 19, 2018 13.90 13.99 13.25 13.57 168,749 +0.02(+0.15%)
Dec 18, 2018 13.89 14.02 13.25 13.55 97,399 -0.37(-2.66%)
Dec 17, 2018 14.48 14.66 13.70 13.92 80,692 -0.48(-3.33%)
Dec 14, 2018 14.54 14.75 14.29 14.40 64,400 -0.20(-1.37%)
Dec 13, 2018 14.96 14.98 14.12 14.60 111,315 -0.33(-2.21%)
Dec 12, 2018 15.24 15.24 14.89 14.93 41,539 -0.21(-1.39%)
Dec 11, 2018 15.55 15.55 14.52 15.14 44,042 -0.22(-1.43%)
Dec 10, 2018 15.50 15.50 15.09 15.36 56,946 +0.02(+0.13%)
Dec 07, 2018 15.45 15.70 15.14 15.34 90,900 -0.01(-0.07%)
Dec 06, 2018 15.35 15.49 14.75 15.35 59,045 -0.03(-0.20%)
Dec 04, 2018 15.80 16.00 15.30 15.38 62,400 -0.37(-2.35%)
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.