Skip to main content

Crossamerica Partners LP (NY: CAPL )

22.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.14 13.31 12.60 12.77 306,244 -0.34(-2.56%)
Feb 25, 2021 13.75 13.75 12.60 13.10 393,792 -0.48(-3.57%)
Feb 24, 2021 13.69 13.80 13.44 13.59 221,850 -0.12(-0.87%)
Feb 23, 2021 13.69 13.75 13.46 13.71 77,873 -0.01(-0.11%)
Feb 22, 2021 13.66 13.91 13.66 13.72 78,170 -0.02(-0.16%)
Feb 19, 2021 13.61 13.98 13.51 13.75 57,521 +0.14(+1.04%)
Feb 18, 2021 13.98 13.98 13.43 13.60 39,928 -0.39(-2.77%)
Feb 17, 2021 14.00 14.11 13.83 13.99 32,799 -0.10(-0.69%)
Feb 16, 2021 14.18 14.41 14.02 14.09 50,276 +0.00(+0.00%)
Feb 12, 2021 14.03 14.27 13.95 14.09 100,025 -0.04(-0.26%)
Feb 11, 2021 14.13 14.24 13.91 14.13 97,083 +0.04(+0.26%)
Feb 10, 2021 14.24 14.28 13.98 14.09 64,686 -0.11(-0.79%)
Feb 09, 2021 14.22 14.23 13.97 14.20 84,978 +0.04(+0.32%)
Feb 08, 2021 13.73 14.16 13.69 14.16 160,412 +0.52(+3.83%)
Feb 05, 2021 13.57 13.69 13.42 13.63 77,097 +0.16(+1.16%)
Feb 04, 2021 13.33 13.48 13.21 13.48 34,731 +0.30(+2.26%)
Feb 03, 2021 13.51 13.51 13.07 13.18 54,448 -0.23(-1.72%)
Feb 02, 2021 13.66 13.66 13.35 13.41 53,578 -0.19(-1.43%)
Feb 01, 2021 13.48 13.79 13.31 13.60 50,510 +0.01(+0.08%)
Jan 29, 2021 13.49 13.62 13.28 13.59 159,050 +0.15(+1.13%)
Jan 28, 2021 13.30 13.63 13.28 13.44 49,788 +0.15(+1.15%)
Jan 27, 2021 13.34 13.65 13.10 13.29 100,235 -0.09(-0.70%)
Jan 26, 2021 13.84 13.88 13.34 13.38 81,597 -0.35(-2.53%)
Jan 25, 2021 13.80 13.88 13.42 13.73 61,657 -0.12(-0.89%)
Jan 22, 2021 13.22 13.85 13.08 13.85 62,627 +0.46(+3.41%)
Jan 21, 2021 12.65 13.49 12.62 13.40 133,061 +0.70(+5.48%)
Jan 20, 2021 12.54 12.83 12.51 12.70 53,191 +0.19(+1.51%)
Jan 19, 2021 12.47 12.68 12.40 12.51 130,318 +0.06(+0.47%)
Jan 15, 2021 12.53 12.69 12.43 12.45 126,495 -0.10(-0.81%)
Jan 14, 2021 12.56 12.73 12.37 12.56 108,048 +0.04(+0.35%)
Jan 13, 2021 12.47 12.64 12.40 12.51 90,367 +0.08(+0.64%)
Jan 12, 2021 12.52 12.52 12.36 12.43 72,995 -0.04(-0.35%)
Jan 11, 2021 12.49 12.52 12.39 12.48 42,763 -0.04(-0.35%)
Jan 08, 2021 12.37 12.67 12.37 12.52 43,866 +0.17(+1.35%)
Jan 07, 2021 12.32 12.82 12.32 12.35 109,332 +0.02(+0.18%)
Jan 06, 2021 12.49 12.59 12.25 12.33 106,060 -0.07(-0.53%)
Jan 05, 2021 12.36 12.60 12.36 12.40 63,199 +0.04(+0.35%)
Jan 04, 2021 12.69 12.78 12.25 12.35 151,025 -0.09(-0.76%)
Dec 31, 2020 12.45 12.45 12.45 38,777 +0.03(+0.23%)
Dec 30, 2020 12.57 12.57 12.32 12.42 38,777 -0.03(-0.23%)
Dec 29, 2020 12.36 12.47 12.29 12.45 59,475 +0.13(+1.06%)
Dec 28, 2020 12.42 12.58 12.22 12.32 56,787 -0.09(-0.76%)
Dec 24, 2020 12.56 12.69 12.33 12.41 19,312 -0.03(-0.23%)
Dec 23, 2020 12.55 12.75 12.36 12.44 34,774 -0.03(-0.23%)
Dec 22, 2020 12.47 12.50 12.34 12.47 37,085 -0.01(-0.06%)
Dec 21, 2020 12.50 12.69 12.36 12.48 110,037 -0.25(-1.94%)
Dec 18, 2020 12.61 12.87 12.56 12.72 399,075 +0.08(+0.63%)
Dec 17, 2020 12.78 13.01 12.54 12.64 158,896 +0.03(+0.23%)
Dec 16, 2020 12.80 13.00 12.49 12.61 117,933 -0.14(-1.14%)
Dec 15, 2020 12.82 12.90 12.57 12.76 143,507 +0.04(+0.29%)
Dec 14, 2020 12.53 12.82 12.38 12.72 170,053 +0.39(+3.17%)
Dec 11, 2020 12.32 12.50 12.18 12.33 39,038 -0.02(-0.18%)
Dec 10, 2020 12.57 12.71 12.35 12.35 84,312 -0.19(-1.50%)
Dec 09, 2020 12.23 12.54 12.22 12.54 25,272 +0.25(+2.00%)
Dec 08, 2020 12.39 12.54 12.21 12.29 65,359 -0.17(-1.40%)
Dec 07, 2020 12.36 12.50 12.18 12.47 32,166 +0.29(+2.38%)
Dec 04, 2020 12.27 12.51 12.05 12.18 78,490 -0.14(-1.18%)
Dec 03, 2020 12.53 12.62 12.22 12.32 48,836 -0.04(-0.35%)
Dec 02, 2020 12.32 12.68 12.27 12.37 66,201 -0.07(-0.53%)
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.