Skip to main content

Crossamerica Partners LP (NY: CAPL )

21.21 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.15 14.29 14.07 14.07 31,095 -0.14(-1.00%)
Aug 30, 2021 14.28 14.28 14.09 14.22 72,102 +0.06(+0.42%)
Aug 27, 2021 14.01 14.34 14.01 14.16 74,082 +0.19(+1.34%)
Aug 26, 2021 14.20 14.20 13.92 13.97 111,810 -0.17(-1.21%)
Aug 25, 2021 13.98 14.19 13.91 14.14 59,365 +0.25(+1.83%)
Aug 24, 2021 13.75 14.02 13.72 13.89 70,983 +0.22(+1.64%)
Aug 23, 2021 13.57 13.72 13.57 13.66 40,855 +0.11(+0.83%)
Aug 20, 2021 13.05 13.55 12.90 13.55 60,728 +0.40(+3.01%)
Aug 19, 2021 13.08 13.22 12.90 13.15 162,600 +0.14(+1.09%)
Aug 18, 2021 13.51 13.54 12.94 13.01 85,298 -0.44(-3.28%)
Aug 17, 2021 13.49 13.56 13.32 13.45 88,083 -0.10(-0.77%)
Aug 16, 2021 13.75 13.76 13.53 13.56 52,389 -0.19(-1.41%)
Aug 13, 2021 13.67 13.76 13.52 13.75 64,420 +0.12(+0.88%)
Aug 12, 2021 13.68 13.71 13.54 13.63 58,657 -0.10(-0.71%)
Aug 11, 2021 13.60 13.87 13.36 13.73 85,885 +0.04(+0.27%)
Aug 10, 2021 14.07 14.07 13.48 13.69 81,602 -0.07(-0.49%)
Aug 09, 2021 13.84 13.89 13.48 13.76 101,886 -0.07(-0.54%)
Aug 06, 2021 13.96 14.13 13.75 13.83 79,252 -0.04(-0.32%)
Aug 05, 2021 13.86 13.97 13.75 13.88 59,615 +0.07(+0.54%)
Aug 04, 2021 13.89 14.07 13.75 13.80 72,867 -0.16(-1.12%)
Aug 03, 2021 14.47 14.47 13.89 13.96 99,031 -0.51(-3.51%)
Aug 02, 2021 15.04 15.13 14.44 14.47 129,572 -0.43(-2.88%)
Jul 30, 2021 14.85 15.15 14.79 14.90 251,528 +0.09(+0.59%)
Jul 29, 2021 14.75 14.83 14.54 14.81 62,728 +0.09(+0.59%)
Jul 28, 2021 14.54 14.75 14.37 14.72 108,500 +0.33(+2.33%)
Jul 27, 2021 14.27 14.48 14.13 14.39 104,997 +0.12(+0.87%)
Jul 26, 2021 14.08 14.27 14.08 14.27 41,083 +0.20(+1.45%)
Jul 23, 2021 13.95 14.08 13.76 14.06 64,600 +0.31(+2.22%)
Jul 22, 2021 13.97 14.03 13.72 13.76 21,474 -0.23(-1.66%)
Jul 21, 2021 13.79 14.18 13.79 13.99 49,169 +0.20(+1.42%)
Jul 20, 2021 13.38 13.83 13.38 13.79 62,131 +0.41(+3.10%)
Jul 19, 2021 14.05 14.05 13.29 13.38 153,370 -0.77(-5.45%)
Jul 16, 2021 14.03 14.15 13.98 14.15 45,842 +0.12(+0.88%)
Jul 15, 2021 14.33 14.33 13.99 14.03 70,474 -0.34(-2.38%)
Jul 14, 2021 14.24 14.37 14.09 14.37 51,750 +0.23(+1.65%)
Jul 13, 2021 14.03 14.16 13.97 14.13 32,531 +0.10(+0.73%)
Jul 12, 2021 14.04 14.04 13.83 14.03 33,126 +0.09(+0.63%)
Jul 09, 2021 13.89 14.00 13.82 13.95 31,037 +0.20(+1.48%)
Jul 08, 2021 13.64 13.84 13.56 13.74 38,569 -0.11(-0.79%)
Jul 07, 2021 14.05 14.05 13.65 13.85 92,953 -0.14(-0.99%)
Jul 06, 2021 14.04 14.04 13.82 13.99 44,991 +0.03(+0.21%)
Jul 02, 2021 13.77 14.00 13.71 13.96 29,504 +0.08(+0.58%)
Jul 01, 2021 13.94 14.04 13.68 13.88 72,133 +0.01(+0.05%)
Jun 30, 2021 13.73 14.15 13.73 13.87 65,291 +0.23(+1.71%)
Jun 29, 2021 13.51 13.74 13.51 13.64 48,667 +0.11(+0.81%)
Jun 28, 2021 14.10 14.10 13.47 13.53 153,846 -0.46(-3.28%)
Jun 25, 2021 14.27 14.29 13.97 13.99 63,358 -0.31(-2.19%)
Jun 24, 2021 14.32 14.40 14.27 14.30 36,335 -0.06(-0.41%)
Jun 23, 2021 14.27 14.44 14.27 14.36 40,458 +0.02(+0.15%)
Jun 22, 2021 14.41 14.41 14.11 14.34 200,577 +0.00(+0.00%)
Jun 21, 2021 14.20 14.38 14.11 14.34 43,024 +0.25(+1.81%)
Jun 18, 2021 14.08 14.18 13.89 14.08 138,171 -0.05(-0.36%)
Jun 17, 2021 14.51 14.51 13.87 14.13 94,089 -0.44(-3.00%)
Jun 16, 2021 14.62 14.70 14.55 14.57 60,261 -0.05(-0.35%)
Jun 15, 2021 14.49 14.62 14.21 14.62 65,540 +0.26(+1.82%)
Jun 14, 2021 14.53 14.71 14.28 14.36 68,012 -0.17(-1.15%)
Jun 11, 2021 14.35 14.69 14.35 14.53 111,608 +0.17(+1.22%)
Jun 10, 2021 14.17 14.50 14.13 14.35 116,870 +0.23(+1.60%)
Jun 09, 2021 14.11 14.24 14.06 14.13 88,550 +0.09(+0.62%)
Jun 08, 2021 14.21 14.21 14.02 14.04 60,311 -0.12(-0.82%)
Jun 07, 2021 14.10 14.27 14.05 14.16 32,426 +0.17(+1.25%)
Jun 04, 2021 14.21 14.31 13.97 13.98 77,655 -0.25(-1.79%)
Jun 03, 2021 14.19 14.33 14.19 14.24 67,562 -0.07(-0.51%)
Jun 02, 2021 14.34 14.39 14.12 14.31 48,249 +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.