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 (%)
Jan 31, 2017 12.02 12.24 11.97 12.11 79,297 +0.05(+0.41%)
Jan 30, 2017 12.18 12.28 11.96 12.06 72,702 -0.13(-1.04%)
Jan 27, 2017 12.14 12.24 12.06 12.18 55,642 +0.09(+0.75%)
Jan 26, 2017 12.04 12.11 11.92 12.09 101,140 +0.10(+0.87%)
Jan 25, 2017 12.07 12.16 11.76 11.99 78,460 -0.08(-0.64%)
Jan 24, 2017 11.93 12.13 11.91 12.06 96,058 +0.19(+1.61%)
Jan 23, 2017 11.99 12.05 11.84 11.87 45,928 -0.12(-1.02%)
Jan 20, 2017 11.98 12.06 11.90 12.00 30,247 +0.09(+0.73%)
Jan 19, 2017 12.06 12.06 11.85 11.91 31,605 -0.14(-1.17%)
Jan 18, 2017 12.00 12.09 11.92 12.05 66,073 -0.03(-0.23%)
Jan 17, 2017 12.13 12.28 12.03 12.08 85,553 +0.10(+0.87%)
Jan 13, 2017 11.97 11.97 11.97 0 -0.16(-1.35%)
Jan 12, 2017 12.25 12.32 12.07 12.14 72,636 -0.11(-0.93%)
Jan 11, 2017 12.19 12.32 12.12 12.25 67,638 +0.06(+0.52%)
Jan 10, 2017 12.26 12.32 12.04 12.19 66,820 -0.09(-0.70%)
Jan 09, 2017 12.38 12.38 12.24 12.27 34,181 -0.05(-0.44%)
Jan 06, 2017 12.22 12.40 12.19 12.33 90,356 +0.16(+1.31%)
Jan 05, 2017 12.16 12.32 12.09 12.17 142,121 +0.03(+0.22%)
Jan 04, 2017 12.17 12.71 11.92 12.14 331,759 +0.16(+1.37%)
Jan 03, 2017 11.54 12.11 11.54 11.98 151,921 +0.52(+4.53%)
Dec 30, 2016 11.46 11.46 11.46 0 +0.10(+0.88%)
Dec 29, 2016 11.45 11.66 11.33 11.36 43,288 -0.14(-1.19%)
Dec 28, 2016 11.49 11.59 11.41 11.50 62,101 +0.02(+0.16%)
Dec 27, 2016 11.47 11.74 11.39 11.48 79,405 +0.00(+0.00%)
Dec 23, 2016 11.48 11.48 11.48 0 -0.17(-1.45%)
Dec 22, 2016 11.45 11.82 11.35 11.65 37,085 +0.21(+1.87%)
Dec 21, 2016 11.25 11.48 11.25 11.43 110,654 +0.15(+1.33%)
Dec 20, 2016 11.31 11.37 11.23 11.28 89,292 -0.02(-0.16%)
Dec 19, 2016 11.38 11.50 11.31 11.30 119,805 -0.03(-0.24%)
Dec 16, 2016 11.72 11.83 11.15 11.33 368,383 -0.39(-3.34%)
Dec 15, 2016 11.94 11.98 11.68 11.72 75,532 -0.17(-1.42%)
Dec 14, 2016 11.83 11.96 11.73 11.89 41,734 +0.09(+0.73%)
Dec 13, 2016 11.65 11.95 11.65 11.80 128,202 +0.18(+1.57%)
Dec 12, 2016 11.79 12.05 11.61 11.62 95,027 -0.10(-0.89%)
Dec 09, 2016 11.98 11.98 11.61 11.72 150,485 -0.20(-1.64%)
Dec 08, 2016 12.11 12.15 11.92 11.92 115,015 -0.16(-1.32%)
Dec 07, 2016 12.02 12.28 11.94 12.08 149,217 +0.00(+0.00%)
Dec 06, 2016 11.82 12.15 11.76 12.08 97,050 +0.28(+2.39%)
Dec 05, 2016 11.87 11.96 11.61 11.80 80,625 +0.04(+0.35%)
Dec 02, 2016 11.82 12.06 11.71 11.75 74,461 -0.03(-0.27%)
Dec 01, 2016 11.85 11.95 11.74 11.79 109,502 -0.04(-0.35%)
Nov 30, 2016 12.05 12.15 11.69 11.83 109,661 -0.00(-0.04%)
Nov 29, 2016 11.63 11.93 11.51 11.83 129,798 +0.28(+2.40%)
Nov 28, 2016 11.61 11.70 11.52 11.55 60,729 -0.11(-0.94%)
Nov 25, 2016 11.49 11.71 11.49 11.66 43,840 +0.17(+1.46%)
Nov 23, 2016 11.50 11.50 11.50 0 -0.25(-2.13%)
Nov 22, 2016 11.51 11.79 11.51 11.75 116,304 +0.22(+1.93%)
Nov 21, 2016 11.56 11.82 11.49 11.52 137,285 +0.00(+0.04%)
Nov 18, 2016 11.56 11.69 11.29 11.52 83,021 -0.06(-0.51%)
Nov 17, 2016 11.57 11.82 11.53 11.58 122,351 +0.01(+0.08%)
Nov 16, 2016 11.65 11.83 11.50 11.57 95,964 +0.03(+0.28%)
Nov 15, 2016 11.63 11.88 11.49 11.54 159,456 +0.02(+0.20%)
Nov 14, 2016 11.60 11.80 11.47 11.51 110,478 +0.00(+0.00%)
Nov 11, 2016 11.78 11.87 11.41 11.51 66,822 -0.24(-2.01%)
Nov 10, 2016 11.95 12.07 11.65 11.75 165,624 -0.12(-1.03%)
Nov 09, 2016 11.80 12.10 11.76 11.87 116,172 +0.03(+0.27%)
Nov 08, 2016 11.84 12.06 11.71 11.84 205,429 -0.09(-0.76%)
Nov 07, 2016 11.85 12.08 11.83 11.93 96,529 +0.10(+0.85%)
Nov 04, 2016 11.83 12.01 11.60 11.83 77,000 -0.02(-0.15%)
Nov 03, 2016 11.71 11.87 11.61 11.85 75,129 +0.13(+1.13%)
Nov 02, 2016 11.40 11.78 10.95 11.72 221,740 +0.32(+2.78%)
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.