Crossamerica Partners LP (NY: CAPL )

19.41 USD UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 19.30 20.05 19.13 19.87 68,144 +0.13(+0.66%)
Nov 29, 2021 20.00 20.02 19.54 19.74 26,737 -0.16(-0.80%)
Nov 26, 2021 19.23 19.91 19.09 19.90 65,137 +0.48(+2.47%)
Nov 24, 2021 19.57 19.71 19.30 19.42 36,202 -0.42(-2.12%)
Nov 23, 2021 19.50 19.96 19.50 19.84 29,154 +0.34(+1.74%)
Nov 22, 2021 19.23 19.70 19.13 19.50 48,490 +0.44(+2.31%)
Nov 19, 2021 19.40 19.54 19.02 19.06 43,650 -0.42(-2.16%)
Nov 18, 2021 19.90 19.48 19.26 19.48 60,955 -0.29(-1.47%)
Nov 17, 2021 20.25 20.25 19.75 19.77 19,055 -0.41(-2.03%)
Nov 16, 2021 20.19 20.29 19.85 20.18 43,753 +0.08(+0.40%)
Nov 15, 2021 20.37 20.40 20.00 20.10 28,118 -0.11(-0.54%)
Nov 12, 2021 20.21 20.53 20.00 20.21 21,189 +0.22(+1.10%)
Nov 11, 2021 20.32 21.10 19.71 19.99 189,695 -0.43(-2.11%)
Nov 10, 2021 21.14 20.42 99,687 -0.60(-2.85%)
Nov 09, 2021 20.60 21.13 20.27 21.02 45,859 +0.24(+1.15%)
Nov 08, 2021 20.30 20.99 20.30 20.78 78,390 +0.43(+2.11%)
Nov 05, 2021 19.80 20.48 19.80 20.35 44,752 +0.60(+3.04%)
Nov 04, 2021 20.74 20.74 19.49 19.75 115,928 -1.03(-4.96%)
Nov 03, 2021 20.88 21.26 20.76 20.78 29,164 -0.23(-1.09%)
Nov 02, 2021 22.03 22.19 20.87 21.01 142,590 -2.14(-9.24%)
Nov 01, 2021 22.44 23.24 22.36 23.15 138,548 +0.79(+3.53%)
Oct 29, 2021 22.49 22.62 22.12 22.36 44,950 -0.12(-0.53%)
Oct 28, 2021 22.66 22.67 22.22 22.48 38,487 -0.01(-0.04%)
Oct 27, 2021 22.55 22.78 22.22 22.49 31,652 -0.06(-0.27%)
Oct 26, 2021 22.35 22.55 39,162 +0.25(+1.12%)
Oct 25, 2021 22.41 22.50 22.07 22.30 37,321 +0.01(+0.04%)
Oct 22, 2021 22.00 22.29 21.74 22.29 45,226 +0.56(+2.58%)
Oct 21, 2021 21.73 21.82 21.34 21.73 39,263 +0.00(+0.00%)
Oct 20, 2021 21.63 21.88 21.63 21.73 24,031 +0.10(+0.46%)
Oct 19, 2021 21.30 21.88 21.30 21.63 29,792 +0.36(+1.69%)
Oct 18, 2021 21.24 21.44 21.20 21.27 37,641 +0.11(+0.52%)
Oct 15, 2021 20.84 21.20 20.70 21.16 59,400 +0.40(+1.93%)
Oct 14, 2021 20.71 20.81 20.56 20.76 37,559 +0.17(+0.83%)
Oct 13, 2021 20.29 20.61 20.25 20.59 29,209 +0.26(+1.28%)
Oct 12, 2021 20.21 20.50 20.21 20.33 9,509 +0.01(+0.05%)
Oct 11, 2021 20.35 20.49 20.00 20.32 27,552 -0.03(-0.15%)
Oct 08, 2021 20.20 20.39 20.15 20.35 24,536 +0.20(+0.99%)
Oct 07, 2021 20.58 20.72 20.02 20.15 30,082 -0.35(-1.71%)
Oct 06, 2021 20.28 20.50 20.05 20.50 18,033 +0.20(+0.99%)
Oct 05, 2021 20.64 20.64 20.27 20.30 47,730 -0.12(-0.59%)
Oct 04, 2021 20.00 20.42 20.00 20.42 26,634 +0.49(+2.46%)
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.