Skip to main content

Crossamerica Partners LP (NY: CAPL )

21.21 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.54 14.59 14.52 14.57 28,776 +0.00(+0.00%)
Dec 30, 2021 14.56 14.66 14.49 14.57 69,224 +0.09(+0.63%)
Dec 29, 2021 14.71 14.71 14.42 14.48 37,719 -0.11(-0.73%)
Dec 28, 2021 14.73 14.75 14.52 14.58 38,483 -0.07(-0.47%)
Dec 27, 2021 14.66 14.81 14.55 14.65 24,849 +0.08(+0.58%)
Dec 23, 2021 14.68 14.81 14.52 14.57 37,109 +0.02(+0.16%)
Dec 22, 2021 14.55 14.82 14.48 14.55 38,564 -0.05(-0.37%)
Dec 21, 2021 14.60 14.85 14.54 14.60 45,886 +0.14(+0.95%)
Dec 20, 2021 14.61 14.78 14.40 14.46 70,377 -0.42(-2.82%)
Dec 17, 2021 15.08 15.17 14.88 14.88 106,317 -0.34(-2.26%)
Dec 16, 2021 14.84 15.55 14.84 15.23 199,780 +0.41(+2.79%)
Dec 15, 2021 14.82 14.85 14.45 14.81 85,344 +0.11(+0.78%)
Dec 14, 2021 14.76 14.94 14.62 14.70 25,152 -0.05(-0.31%)
Dec 13, 2021 15.16 15.16 14.64 14.74 82,112 -0.40(-2.63%)
Dec 10, 2021 14.93 15.16 14.93 15.14 26,422 +0.21(+1.43%)
Dec 09, 2021 14.90 14.94 14.76 14.93 57,180 +0.06(+0.41%)
Dec 08, 2021 14.87 15.16 14.85 14.87 29,507 -0.08(-0.51%)
Dec 07, 2021 14.90 15.17 14.78 14.94 38,734 +0.21(+1.45%)
Dec 06, 2021 15.02 15.08 14.73 14.73 59,990 -0.24(-1.58%)
Dec 03, 2021 15.23 15.36 14.79 14.97 64,758 -0.28(-1.80%)
Dec 02, 2021 15.13 15.41 14.90 15.24 43,180 +0.12(+0.81%)
Dec 01, 2021 15.29 15.56 14.99 15.12 63,214 -0.07(-0.45%)
Nov 30, 2021 14.75 15.33 14.62 15.19 89,152 +0.10(+0.66%)
Nov 29, 2021 15.29 15.31 14.94 15.09 34,980 -0.12(-0.80%)
Nov 26, 2021 14.70 15.22 14.59 15.21 85,218 +0.37(+2.47%)
Nov 24, 2021 14.96 15.07 14.75 14.84 47,363 -0.32(-2.12%)
Nov 23, 2021 14.90 15.26 14.90 15.16 38,142 +0.26(+1.74%)
Nov 22, 2021 14.70 15.06 14.62 14.90 63,439 +0.34(+2.31%)
Nov 19, 2021 14.83 14.93 14.54 14.57 57,107 -0.32(-2.16%)
Nov 18, 2021 15.21 14.87 14.72 14.89 79,747 -0.22(-1.47%)
Nov 17, 2021 15.48 15.48 15.10 15.11 24,929 -0.31(-2.03%)
Nov 16, 2021 15.43 15.51 15.17 15.42 57,242 +0.06(+0.40%)
Nov 15, 2021 15.57 15.59 15.29 15.36 36,786 -0.08(-0.54%)
Nov 12, 2021 15.45 15.69 15.29 15.45 27,721 +0.17(+1.10%)
Nov 11, 2021 15.53 16.13 15.07 15.28 248,178 -0.33(-2.11%)
Nov 10, 2021 16.16 15.61 130,420 -0.46(-2.85%)
Nov 09, 2021 15.75 16.15 15.49 16.07 59,997 +0.18(+1.15%)
Nov 08, 2021 15.52 16.04 15.52 15.88 102,557 +0.33(+2.11%)
Nov 05, 2021 15.13 15.65 15.13 15.55 58,549 +0.46(+3.04%)
Nov 04, 2021 15.85 15.85 14.90 15.10 151,668 -0.79(-4.96%)
Nov 03, 2021 15.96 16.25 15.86 15.88 38,155 -0.18(-1.09%)
Nov 02, 2021 16.84 16.96 15.95 16.06 186,550 -1.23(-7.14%)
Nov 01, 2021 16.76 17.36 16.70 17.29 185,468 +0.59(+3.53%)
Oct 29, 2021 16.80 16.90 16.52 16.70 60,172 -0.09(-0.53%)
Oct 28, 2021 16.93 16.93 16.60 16.79 51,521 -0.01(-0.04%)
Oct 27, 2021 16.85 17.02 16.60 16.80 42,371 -0.04(-0.27%)
Oct 26, 2021 16.70 16.85 52,424 +0.19(+1.12%)
Oct 25, 2021 16.74 16.81 16.49 16.66 49,960 +0.01(+0.04%)
Oct 22, 2021 16.43 16.65 16.24 16.65 60,542 +0.42(+2.58%)
Oct 21, 2021 16.23 16.30 15.94 16.23 52,559 +0.00(+0.00%)
Oct 20, 2021 16.16 16.34 16.16 16.23 32,169 +0.07(+0.46%)
Oct 19, 2021 15.91 16.34 15.91 16.16 39,881 +0.27(+1.69%)
Oct 18, 2021 15.87 16.01 15.84 15.89 50,388 +0.08(+0.52%)
Oct 15, 2021 15.57 15.84 15.47 15.81 79,516 +0.30(+1.93%)
Oct 14, 2021 15.47 15.55 15.36 15.51 50,278 +0.13(+0.83%)
Oct 13, 2021 15.16 15.40 15.13 15.38 39,100 +0.19(+1.28%)
Oct 12, 2021 15.10 15.31 15.10 15.19 12,729 +0.01(+0.05%)
Oct 11, 2021 15.20 15.31 14.94 15.18 36,882 -0.02(-0.15%)
Oct 08, 2021 15.09 15.23 15.05 15.20 32,845 +0.15(+0.99%)
Oct 07, 2021 15.37 15.48 14.96 15.05 40,269 -0.26(-1.71%)
Oct 06, 2021 15.15 15.31 14.98 15.31 24,140 +0.15(+0.99%)
Oct 05, 2021 15.42 15.42 15.14 15.16 63,894 -0.09(-0.59%)
Oct 04, 2021 14.94 15.25 14.94 15.25 35,653 +0.37(+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.