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 (%)
Apr 30, 2021 15.92 16.21 15.77 16.15 221,772 +0.41(+2.61%)
Apr 29, 2021 15.48 15.83 15.45 15.74 185,544 +0.45(+2.93%)
Apr 28, 2021 15.18 15.45 15.18 15.30 95,535 +0.08(+0.54%)
Apr 27, 2021 15.19 15.27 15.07 15.21 71,814 +0.11(+0.74%)
Apr 26, 2021 15.10 15.22 14.98 15.10 131,032 +0.06(+0.40%)
Apr 23, 2021 14.82 15.04 14.63 15.04 123,087 +0.43(+2.96%)
Apr 22, 2021 14.69 14.75 14.54 14.61 73,914 +0.01(+0.10%)
Apr 21, 2021 14.63 14.77 14.48 14.60 242,397 -0.04(-0.25%)
Apr 20, 2021 14.90 14.90 14.42 14.63 94,126 -0.19(-1.26%)
Apr 19, 2021 14.73 14.88 14.66 14.82 117,176 +0.10(+0.66%)
Apr 16, 2021 14.64 14.77 14.58 14.72 41,431 +0.10(+0.66%)
Apr 15, 2021 14.47 14.71 14.46 14.63 74,832 +0.02(+0.15%)
Apr 14, 2021 14.71 14.75 14.43 14.60 67,399 -0.04(-0.25%)
Apr 13, 2021 14.78 14.78 14.50 14.64 33,834 -0.06(-0.41%)
Apr 12, 2021 14.53 14.71 14.47 14.70 79,297 +0.21(+1.44%)
Apr 09, 2021 14.71 14.78 14.42 14.49 85,142 -0.16(-1.12%)
Apr 08, 2021 14.63 14.72 14.47 14.66 58,744 +0.14(+0.98%)
Apr 07, 2021 14.60 14.73 14.42 14.51 46,143 -0.05(-0.36%)
Apr 06, 2021 14.44 14.62 14.27 14.57 69,787 +0.24(+1.67%)
Apr 05, 2021 14.31 14.45 14.16 14.33 114,430 +0.21(+1.48%)
Apr 01, 2021 14.05 14.17 13.90 14.12 28,827 +0.26(+1.88%)
Mar 31, 2021 14.39 14.59 13.83 13.86 127,320 -0.53(-3.68%)
Mar 30, 2021 14.46 14.58 14.29 14.39 50,407 -0.07(-0.52%)
Mar 29, 2021 14.24 14.48 14.18 14.46 65,156 +0.31(+2.21%)
Mar 26, 2021 14.05 14.18 13.87 14.15 38,615 +0.16(+1.17%)
Mar 25, 2021 14.19 14.19 13.79 13.98 72,314 -0.22(-1.57%)
Mar 24, 2021 14.16 14.39 13.95 14.21 49,888 +0.19(+1.33%)
Mar 23, 2021 14.10 14.28 13.80 14.02 91,538 -0.06(-0.42%)
Mar 22, 2021 13.93 14.13 13.76 14.08 74,285 +0.28(+2.05%)
Mar 19, 2021 13.84 14.17 13.78 13.80 160,362 -0.04(-0.32%)
Mar 18, 2021 14.42 14.51 13.69 13.84 197,683 -0.58(-4.03%)
Mar 17, 2021 14.07 14.45 13.84 14.42 96,257 +0.42(+2.98%)
Mar 16, 2021 14.02 14.19 13.92 14.01 224,365 +0.07(+0.54%)
Mar 15, 2021 13.95 14.17 13.92 13.93 148,221 +0.07(+0.54%)
Mar 12, 2021 13.80 14.03 13.78 13.86 80,181 +0.11(+0.81%)
Mar 11, 2021 13.87 13.87 13.65 13.75 95,285 -0.02(-0.16%)
Mar 10, 2021 13.42 13.82 13.39 13.77 71,105 +0.34(+2.56%)
Mar 09, 2021 13.49 13.55 13.26 13.42 103,694 +0.02(+0.17%)
Mar 08, 2021 13.60 13.60 13.34 13.40 76,897 -0.07(-0.50%)
Mar 05, 2021 13.63 13.63 13.13 13.47 97,478 +0.07(+0.56%)
Mar 04, 2021 13.23 13.50 13.16 13.39 90,261 +0.19(+1.41%)
Mar 03, 2021 13.31 13.45 13.16 13.21 181,923 -0.10(-0.78%)
Mar 02, 2021 13.56 13.65 13.22 13.31 111,155 +0.18(+1.36%)
Mar 01, 2021 13.10 13.49 12.91 13.13 113,942 +0.37(+2.86%)
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%)
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.