Skip to main content

Crossamerica Partners LP (NY: CAPL )

21.27 +0.06 (+0.28%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 11.89 12.15 11.89 11.93 65,291 +0.06(+0.47%)
Oct 30, 2017 11.94 12.19 11.87 11.87 113,099 -0.07(-0.62%)
Oct 27, 2017 11.76 12.00 11.76 11.94 49,916 +0.27(+2.31%)
Oct 26, 2017 11.88 11.91 11.65 11.68 158,489 -0.24(-1.99%)
Oct 25, 2017 12.01 12.20 11.83 11.91 97,739 -0.13(-1.04%)
Oct 24, 2017 11.96 12.22 11.93 12.04 68,131 +0.09(+0.78%)
Oct 23, 2017 12.10 12.31 11.85 11.94 112,587 -0.19(-1.57%)
Oct 20, 2017 12.20 12.27 12.08 12.14 87,108 -0.07(-0.53%)
Oct 19, 2017 12.11 12.33 12.11 12.20 53,408 +0.04(+0.34%)
Oct 18, 2017 12.13 12.27 12.11 12.16 94,617 -0.02(-0.15%)
Oct 17, 2017 12.08 12.24 12.08 12.18 100,033 +0.00(+0.00%)
Oct 16, 2017 12.13 12.25 12.13 12.18 315,524 +0.09(+0.77%)
Oct 13, 2017 12.08 12.13 12.04 12.08 74,334 +0.03(+0.27%)
Oct 12, 2017 12.21 12.27 12.02 12.05 115,928 -0.26(-2.08%)
Oct 11, 2017 12.45 12.45 11.92 12.31 136,749 -0.10(-0.79%)
Oct 10, 2017 12.64 12.64 12.34 12.40 49,413 -0.18(-1.40%)
Oct 09, 2017 12.70 12.84 12.58 12.58 34,552 -0.06(-0.48%)
Oct 06, 2017 12.63 12.69 12.47 12.64 56,969 +0.02(+0.18%)
Oct 05, 2017 12.57 12.73 12.54 12.62 45,723 +0.02(+0.15%)
Oct 04, 2017 12.86 12.86 12.55 12.60 35,141 -0.15(-1.20%)
Oct 03, 2017 12.74 12.88 12.64 12.75 20,521 +0.05(+0.37%)
Oct 02, 2017 12.64 12.80 12.59 12.71 171,523 +0.04(+0.33%)
Sep 29, 2017 12.64 12.74 12.56 12.67 123,166 +0.03(+0.22%)
Sep 28, 2017 12.61 12.67 12.50 12.64 30,451 +0.01(+0.07%)
Sep 27, 2017 12.80 12.80 12.58 12.63 44,356 -0.05(-0.37%)
Sep 26, 2017 12.90 12.90 12.67 12.67 34,825 -0.22(-1.69%)
Sep 25, 2017 12.65 12.90 12.65 12.89 211,398 +0.15(+1.20%)
Sep 22, 2017 12.66 12.80 12.60 12.74 22,004 +0.06(+0.44%)
Sep 21, 2017 12.65 12.76 12.43 12.68 30,915 +0.04(+0.33%)
Sep 20, 2017 12.69 12.76 12.40 12.64 61,040 -0.07(-0.55%)
Sep 19, 2017 12.79 12.80 12.60 12.71 34,668 -0.07(-0.55%)
Sep 18, 2017 12.84 13.06 12.74 12.78 55,611 -0.06(-0.43%)
Sep 15, 2017 12.78 13.00 12.77 12.84 97,195 -0.01(-0.11%)
Sep 14, 2017 12.65 13.00 12.53 12.85 250,202 +0.30(+2.41%)
Sep 13, 2017 12.51 12.75 12.48 12.55 94,546 +0.05(+0.37%)
Sep 12, 2017 12.47 12.54 12.43 12.50 103,905 +0.03(+0.26%)
Sep 11, 2017 12.52 12.65 12.32 12.47 154,549 -0.05(-0.37%)
Sep 08, 2017 12.41 12.88 12.41 12.52 91,041 +0.11(+0.90%)
Sep 07, 2017 12.25 12.45 12.25 12.40 73,196 +0.08(+0.68%)
Sep 06, 2017 12.36 12.36 12.10 12.32 49,045 -0.00(-0.04%)
Sep 05, 2017 12.44 12.61 12.27 12.33 140,185 -0.20(-1.60%)
Sep 01, 2017 12.53 12.80 12.32 12.53 167,289 +0.07(+0.56%)
Aug 31, 2017 12.37 12.62 12.23 12.46 88,718 +0.12(+0.98%)
Aug 30, 2017 12.36 12.44 12.20 12.34 51,975 -0.11(-0.90%)
Aug 29, 2017 12.53 12.53 12.27 12.45 36,686 +0.06(+0.45%)
Aug 28, 2017 12.40 12.56 12.24 12.39 63,647 +0.02(+0.15%)
Aug 25, 2017 12.37 12.46 12.08 12.37 40,507 +0.04(+0.34%)
Aug 24, 2017 12.39 12.56 12.31 12.33 106,632 -0.07(-0.60%)
Aug 23, 2017 12.30 12.52 12.16 12.40 92,481 +0.09(+0.72%)
Aug 22, 2017 12.42 12.68 12.28 12.32 50,254 -0.11(-0.86%)
Aug 21, 2017 12.34 12.48 12.24 12.42 68,243 +0.08(+0.68%)
Aug 18, 2017 12.27 12.47 12.20 12.34 77,062 +0.07(+0.57%)
Aug 17, 2017 12.18 12.45 12.16 12.27 61,799 -0.01(-0.11%)
Aug 16, 2017 12.42 12.55 12.12 12.28 99,077 -0.12(-0.94%)
Aug 15, 2017 12.44 12.52 11.99 12.40 207,407 -0.04(-0.30%)
Aug 14, 2017 12.40 12.48 12.24 12.44 129,871 +0.24(+1.94%)
Aug 11, 2017 11.91 12.38 11.91 12.20 103,641 +0.20(+1.67%)
Aug 10, 2017 12.02 12.27 11.84 12.00 249,296 -0.02(-0.15%)
Aug 09, 2017 11.79 12.26 11.67 12.02 84,851 +0.17(+1.41%)
Aug 08, 2017 11.86 12.07 11.58 11.85 255,348 -0.29(-2.37%)
Aug 07, 2017 12.18 12.26 11.86 12.14 125,333 -0.05(-0.42%)
Aug 04, 2017 12.31 12.31 12.03 12.19 72,897 -0.07(-0.57%)
Aug 03, 2017 12.40 12.66 12.20 12.26 48,253 -0.12(-0.96%)
Aug 02, 2017 12.40 12.67 12.12 12.38 186,681 -0.02(-0.15%)
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.