Skip to main content

Crossamerica Partners LP (NY: CAPL )

22.79 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.44 10.66 10.28 10.39 58,115 -0.21(-1.98%)
Sep 29, 2020 10.38 10.60 10.31 10.60 69,197 +0.13(+1.20%)
Sep 28, 2020 10.64 10.76 10.35 10.47 43,520 -0.17(-1.58%)
Sep 25, 2020 10.65 10.87 10.52 10.64 27,191 +0.08(+0.73%)
Sep 24, 2020 10.77 11.16 10.57 10.57 58,784 -0.49(-4.42%)
Sep 23, 2020 10.83 11.28 10.76 11.05 83,257 +0.29(+2.73%)
Sep 22, 2020 11.00 11.25 10.70 10.76 29,338 -0.14(-1.28%)
Sep 21, 2020 10.66 10.90 10.21 10.90 45,435 -0.24(-2.13%)
Sep 18, 2020 11.17 11.17 10.66 11.14 77,996 -0.01(-0.06%)
Sep 17, 2020 10.90 11.21 10.84 11.15 26,378 +0.06(+0.57%)
Sep 16, 2020 11.33 11.36 10.99 11.08 35,550 -0.15(-1.37%)
Sep 15, 2020 11.12 11.31 11.02 11.24 24,299 +0.15(+1.32%)
Sep 14, 2020 10.75 11.17 10.63 11.09 40,964 +0.34(+3.12%)
Sep 11, 2020 10.35 10.87 10.35 10.75 29,624 +0.32(+3.08%)
Sep 10, 2020 10.62 10.72 10.41 10.43 58,616 -0.29(-2.67%)
Sep 09, 2020 11.12 11.12 10.66 10.72 119,466 -0.36(-3.28%)
Sep 08, 2020 10.91 11.24 10.62 11.08 47,947 +0.29(+2.72%)
Sep 04, 2020 11.05 11.21 10.54 10.79 56,672 -0.26(-2.34%)
Sep 03, 2020 10.94 11.25 10.79 11.05 53,833 +0.01(+0.13%)
Sep 02, 2020 10.95 11.04 10.73 11.03 26,827 +0.10(+0.96%)
Sep 01, 2020 11.24 11.24 10.78 10.93 41,474 -0.39(-3.46%)
Aug 31, 2020 10.81 11.32 10.81 11.32 56,170 +0.43(+3.91%)
Aug 28, 2020 10.55 11.10 9.783 10.89 95,456 -0.02(-0.19%)
Aug 27, 2020 11.04 11.23 10.65 10.91 68,316 +0.02(+0.19%)
Aug 26, 2020 11.24 11.23 10.89 10.89 39,304 -0.44(-3.88%)
Aug 25, 2020 11.47 11.48 11.06 11.33 26,498 -0.01(-0.06%)
Aug 24, 2020 11.24 11.46 11.18 11.34 53,539 +0.22(+2.01%)
Aug 21, 2020 11.10 11.18 10.88 11.12 41,645 +0.05(+0.44%)
Aug 20, 2020 11.55 11.55 11.07 11.07 76,891 -0.50(-4.29%)
Aug 19, 2020 11.45 11.71 11.37 11.56 61,817 +0.06(+0.49%)
Aug 18, 2020 11.53 11.84 11.35 11.51 28,362 -0.02(-0.18%)
Aug 17, 2020 11.20 11.53 11.11 11.53 51,437 +0.30(+2.68%)
Aug 14, 2020 10.71 11.28 10.62 11.23 34,919 +0.45(+4.22%)
Aug 13, 2020 11.16 11.25 10.68 10.77 51,310 -0.45(-4.04%)
Aug 12, 2020 11.14 11.45 11.07 11.23 56,258 +0.11(+1.01%)
Aug 11, 2020 11.07 11.61 10.91 11.12 124,997 +0.35(+3.24%)
Aug 10, 2020 10.74 10.90 10.61 10.77 70,125 +0.18(+1.72%)
Aug 07, 2020 9.852 10.66 9.720 10.59 99,033 +0.76(+7.75%)
Aug 06, 2020 9.887 10.20 9.615 9.824 46,332 -0.04(-0.42%)
Aug 05, 2020 9.755 9.926 9.405 9.866 90,464 +0.11(+1.15%)
Aug 04, 2020 9.838 10.09 9.587 9.755 105,339 -0.11(-1.13%)
Aug 03, 2020 9.922 10.11 9.824 9.866 65,761 -0.16(-1.64%)
Jul 31, 2020 9.950 10.29 9.815 10.03 103,100 +0.02(+0.20%)
Jul 30, 2020 9.336 10.01 9.296 10.01 166,381 +0.62(+6.60%)
Jul 29, 2020 9.437 9.538 9.100 9.390 189,634 +0.29(+3.19%)
Jul 28, 2020 9.262 9.343 9.100 9.100 144,467 -0.01(-0.15%)
Jul 27, 2020 9.262 9.383 9.033 9.114 73,079 +0.01(+0.07%)
Jul 24, 2020 9.168 9.269 8.904 9.107 236,464 +0.13(+1.50%)
Jul 23, 2020 8.945 9.316 8.945 8.972 91,592 -0.07(-0.75%)
Jul 22, 2020 9.100 9.269 8.972 9.040 45,441 -0.07(-0.74%)
Jul 21, 2020 8.682 9.303 8.682 9.107 41,439 +0.42(+4.89%)
Jul 20, 2020 8.709 8.949 8.568 8.682 38,271 +0.09(+1.10%)
Jul 17, 2020 8.595 8.736 8.554 8.588 37,383 +0.13(+1.59%)
Jul 16, 2020 8.190 8.622 8.110 8.453 39,188 +0.14(+1.70%)
Jul 15, 2020 8.291 8.575 8.103 8.312 64,007 +0.06(+0.74%)
Jul 14, 2020 7.968 8.345 7.968 8.251 57,113 -0.07(-0.81%)
Jul 13, 2020 8.453 8.628 8.258 8.318 92,049 -0.11(-1.28%)
Jul 10, 2020 8.588 8.635 8.290 8.426 56,223 +0.01(+0.08%)
Jul 09, 2020 8.763 8.819 8.399 8.419 37,410 -0.37(-4.22%)
Jul 08, 2020 8.790 9.067 8.763 8.790 28,432 -0.16(-1.73%)
Jul 07, 2020 8.831 8.959 8.797 8.945 23,578 -0.03(-0.38%)
Jul 06, 2020 9.296 9.424 8.763 8.979 64,155 -0.24(-2.63%)
Jul 02, 2020 9.383 9.518 9.174 9.222 40,053 -0.12(-1.30%)
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.