Skip to main content

Crossamerica Partners LP (NY: CAPL )

21.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.16 15.43 15.02 15.38 232,887 +0.39(+2.61%)
Apr 29, 2021 14.74 15.08 14.72 14.99 194,843 +0.43(+2.93%)
Apr 28, 2021 14.46 14.71 14.46 14.57 100,323 +0.08(+0.54%)
Apr 27, 2021 14.47 14.55 14.35 14.49 75,413 +0.11(+0.74%)
Apr 26, 2021 14.38 14.49 14.27 14.38 137,599 +0.06(+0.40%)
Apr 23, 2021 14.11 14.32 13.93 14.32 129,256 +0.41(+2.96%)
Apr 22, 2021 13.99 14.05 13.85 13.91 77,618 +0.01(+0.10%)
Apr 21, 2021 13.93 14.06 13.79 13.90 254,545 -0.04(-0.25%)
Apr 20, 2021 14.19 14.19 13.74 13.93 98,843 -0.18(-1.26%)
Apr 19, 2021 14.03 14.17 13.96 14.11 123,048 +0.09(+0.66%)
Apr 16, 2021 13.94 14.06 13.88 14.02 43,507 +0.09(+0.66%)
Apr 15, 2021 13.78 14.01 13.77 13.93 78,583 +0.02(+0.15%)
Apr 14, 2021 14.01 14.05 13.74 13.91 70,777 -0.04(-0.25%)
Apr 13, 2021 14.08 14.08 13.81 13.94 35,530 -0.06(-0.41%)
Apr 12, 2021 13.84 14.01 13.78 14.00 83,272 +0.20(+1.44%)
Apr 09, 2021 14.01 14.08 13.73 13.80 89,409 -0.16(-1.12%)
Apr 08, 2021 13.93 14.02 13.78 13.96 61,688 +0.13(+0.98%)
Apr 07, 2021 13.91 14.02 13.73 13.82 48,455 -0.05(-0.36%)
Apr 06, 2021 13.75 13.92 13.59 13.87 73,284 +0.23(+1.67%)
Apr 05, 2021 13.63 13.76 13.48 13.64 120,165 +0.20(+1.48%)
Apr 01, 2021 13.38 13.49 13.24 13.44 30,272 +0.25(+1.88%)
Mar 31, 2021 13.70 13.89 13.17 13.20 133,701 -0.50(-3.68%)
Mar 30, 2021 13.77 13.88 13.61 13.70 52,933 -0.07(-0.52%)
Mar 29, 2021 13.57 13.79 13.50 13.77 68,421 +0.30(+2.21%)
Mar 26, 2021 13.38 13.50 13.21 13.47 40,551 +0.16(+1.17%)
Mar 25, 2021 13.52 13.52 13.13 13.32 75,939 -0.21(-1.58%)
Mar 24, 2021 13.48 13.70 13.28 13.53 52,388 +0.18(+1.33%)
Mar 23, 2021 13.42 13.60 13.14 13.35 96,125 -0.06(-0.42%)
Mar 22, 2021 13.27 13.45 13.10 13.41 78,008 +0.27(+2.05%)
Mar 19, 2021 13.18 13.49 13.12 13.14 168,399 -0.04(-0.32%)
Mar 18, 2021 13.74 13.81 13.03 13.18 207,590 -0.55(-4.03%)
Mar 17, 2021 13.40 13.76 13.18 13.74 101,082 +0.40(+2.98%)
Mar 16, 2021 13.35 13.52 13.25 13.34 235,610 +0.07(+0.54%)
Mar 15, 2021 13.28 13.49 13.26 13.27 155,650 +0.07(+0.54%)
Mar 12, 2021 13.14 13.36 13.12 13.20 84,199 +0.11(+0.81%)
Mar 11, 2021 13.21 13.21 13.00 13.09 100,061 -0.02(-0.16%)
Mar 10, 2021 12.78 13.16 12.76 13.11 74,668 +0.33(+2.56%)
Mar 09, 2021 12.85 12.90 12.63 12.78 108,891 +0.02(+0.17%)
Mar 08, 2021 12.95 12.95 12.70 12.76 80,751 -0.06(-0.50%)
Mar 05, 2021 12.98 12.98 12.51 12.83 102,363 +0.07(+0.56%)
Mar 04, 2021 12.60 12.85 12.53 12.76 94,785 +0.18(+1.41%)
Mar 03, 2021 12.68 12.81 12.54 12.58 191,040 -0.10(-0.78%)
Mar 02, 2021 12.91 13.00 12.59 12.68 116,726 +0.17(+1.36%)
Mar 01, 2021 12.47 12.85 12.29 12.51 119,652 +0.35(+2.86%)
Feb 26, 2021 12.51 12.68 12.00 12.16 321,592 -0.32(-2.56%)
Feb 25, 2021 13.10 13.10 12.00 12.48 413,528 -0.46(-3.57%)
Feb 24, 2021 13.04 13.15 12.80 12.94 232,969 -0.11(-0.87%)
Feb 23, 2021 13.03 13.09 12.82 13.05 81,776 -0.01(-0.11%)
Feb 22, 2021 13.01 13.25 13.01 13.07 82,087 -0.02(-0.16%)
Feb 19, 2021 12.96 13.32 12.86 13.09 60,404 +0.13(+1.04%)
Feb 18, 2021 13.31 13.31 12.79 12.95 41,929 -0.37(-2.77%)
Feb 17, 2021 13.33 13.44 13.17 13.32 34,443 -0.09(-0.69%)
Feb 16, 2021 13.50 13.72 13.35 13.42 52,796 +0.00(+0.00%)
Feb 12, 2021 13.36 13.59 13.28 13.42 105,038 -0.04(-0.26%)
Feb 11, 2021 13.45 13.56 13.25 13.45 101,949 +0.04(+0.26%)
Feb 10, 2021 13.57 13.60 13.32 13.42 67,928 -0.11(-0.79%)
Feb 09, 2021 13.54 13.55 13.31 13.52 89,237 +0.04(+0.32%)
Feb 08, 2021 13.08 13.48 13.03 13.48 168,451 +0.50(+3.83%)
Feb 05, 2021 12.92 13.04 12.78 12.98 80,961 +0.15(+1.16%)
Feb 04, 2021 12.69 12.84 12.58 12.83 36,472 +0.28(+2.26%)
Feb 03, 2021 12.87 12.87 12.45 12.55 57,177 -0.22(-1.72%)
Feb 02, 2021 13.00 13.00 12.71 12.77 56,263 -0.18(-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.