Chronicle Journal: Finance

Crossamerica Partners LP (NY: CAPL )

15.45 USD +0.29 (+1.91%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 15.03 15.60 15.03 15.45 43,200 +0.29(+1.91%)
Oct 22, 2020 15.09 15.20 14.86 15.16 21,880 -0.09(-0.59%)
Oct 21, 2020 14.75 15.43 14.75 15.25 36,249 +0.38(+2.56%)
Oct 20, 2020 14.75 14.96 14.69 14.87 31,089 +0.27(+1.85%)
Oct 19, 2020 14.20 14.73 14.15 14.60 85,454 +0.63(+4.51%)
Oct 16, 2020 15.34 15.40 13.97 13.97 163,400 -1.51(-9.75%)
Oct 15, 2020 15.55 15.60 15.18 15.48 23,882 -0.17(-1.09%)
Oct 14, 2020 15.09 15.65 15.09 15.65 18,004 +0.45(+2.96%)
Oct 13, 2020 15.02 15.23 15.00 15.20 10,865 -0.10(-0.65%)
Oct 12, 2020 14.78 15.30 14.74 15.30 41,992 +0.44(+2.96%)
Oct 09, 2020 15.05 15.22 14.70 14.86 23,700 -0.19(-1.26%)
Oct 08, 2020 14.95 15.26 14.94 15.05 15,980 +0.10(+0.67%)
Oct 07, 2020 15.18 15.30 14.63 14.95 48,346 -0.23(-1.52%)
Oct 06, 2020 15.56 15.68 15.00 15.18 21,358 -0.40(-2.57%)
Oct 05, 2020 15.25 15.60 15.25 15.58 15,188 +0.38(+2.50%)
Oct 02, 2020 14.50 15.24 14.50 15.20 16,200 +0.30(+2.01%)
Oct 01, 2020 14.83 14.90 14.55 14.90 18,620 +0.03(+0.20%)
Sep 30, 2020 14.94 15.25 14.71 14.87 40,608 -0.30(-1.98%)
Sep 29, 2020 14.86 15.17 14.75 15.17 48,352 +0.18(+1.20%)
Sep 28, 2020 15.23 15.40 14.81 14.99 30,410 -0.24(-1.58%)
Sep 25, 2020 15.24 15.55 15.06 15.23 19,000 +0.11(+0.73%)
Sep 24, 2020 15.41 15.97 15.12 15.12 41,076 -0.70(-4.42%)
Sep 23, 2020 15.50 16.14 15.40 15.82 58,176 +0.42(+2.73%)
Sep 22, 2020 15.74 16.10 15.31 15.40 20,500 -0.20(-1.28%)
Sep 21, 2020 15.25 15.60 14.61 15.60 31,748 -0.34(-2.13%)
Sep 18, 2020 15.98 15.98 15.25 15.94 54,500 -0.01(-0.06%)
Sep 17, 2020 15.60 16.05 15.52 15.95 18,432 +0.09(+0.57%)
Sep 16, 2020 16.21 16.26 15.73 15.86 24,841 -0.22(-1.37%)
Sep 15, 2020 15.91 16.18 15.77 16.08 16,979 +0.21(+1.32%)
Sep 14, 2020 15.38 15.99 15.21 15.87 28,624 +0.48(+3.12%)
Sep 11, 2020 14.81 15.56 14.81 15.39 20,700 +0.46(+3.08%)
Sep 10, 2020 15.20 15.34 14.90 14.93 40,958 -0.41(-2.67%)
Sep 09, 2020 15.91 15.91 15.25 15.34 83,477 -0.52(-3.28%)
Sep 08, 2020 15.61 16.08 15.20 15.86 33,503 +0.42(+2.72%)
Sep 04, 2020 15.81 16.05 15.09 15.44 39,600 -0.37(-2.34%)
Sep 03, 2020 15.65 16.10 15.44 15.81 37,616 +0.02(+0.13%)
Sep 02, 2020 15.67 15.80 15.35 15.79 18,746 +0.15(+0.96%)
Sep 01, 2020 16.09 16.09 15.43 15.64 28,980 -0.56(-3.46%)
Aug 31, 2020 15.47 16.20 15.47 16.20 39,249 +0.61(+3.91%)
Aug 28, 2020 15.10 15.89 14.00 15.59 66,700 -0.03(-0.19%)
Aug 27, 2020 15.80 16.07 15.24 15.62 47,736 +0.03(+0.19%)
Aug 26, 2020 16.08 16.08 15.59 15.59 27,464 -0.63(-3.88%)
Aug 25, 2020 16.42 16.44 15.83 16.22 18,516 -0.01(-0.06%)
Aug 24, 2020 16.08 16.40 16.00 16.23 37,411 +0.32(+2.01%)
Aug 21, 2020 15.88 16.00 15.57 15.91 29,100 +0.07(+0.44%)
Aug 20, 2020 16.53 16.53 15.84 15.84 53,728 -0.71(-4.29%)
Aug 19, 2020 16.38 16.76 16.27 16.55 43,195 +0.08(+0.49%)
Aug 18, 2020 16.50 16.95 16.24 16.47 19,818 -0.03(-0.18%)
Aug 17, 2020 16.03 16.50 15.90 16.50 35,942 +0.43(+2.68%)
Aug 14, 2020 15.33 16.15 15.20 16.07 24,400 +0.65(+4.22%)
Aug 13, 2020 15.97 16.10 15.28 15.42 35,853 -0.65(-4.04%)
Aug 12, 2020 15.94 16.39 15.84 16.07 39,311 +0.16(+1.01%)
Aug 11, 2020 15.84 16.62 15.62 15.91 87,342 +0.50(+3.24%)
Aug 10, 2020 15.37 15.60 15.18 15.41 49,000 +0.26(+1.72%)
Aug 07, 2020 14.10 15.26 13.91 15.15 69,200 +1.09(+7.75%)
Aug 06, 2020 14.15 14.60 13.76 14.06 32,375 -0.06(-0.42%)
Aug 05, 2020 13.96 14.21 13.46 14.12 63,212 +0.16(+1.15%)
Aug 04, 2020 14.08 14.44 13.72 13.96 73,606 -0.16(-1.13%)
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.