Skip to main content

Crossamerica Partners LP (NY: CAPL )

19.61 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 19.72 19.89 19.50 19.61 21,954 +0.03(+0.15%)
Jul 18, 2024 19.70 19.76 19.55 19.58 27,645 -0.13(-0.66%)
Jul 17, 2024 19.78 20.00 19.68 19.71 16,378 -0.03(-0.15%)
Jul 16, 2024 19.81 19.87 19.65 19.74 31,614 +0.05(+0.25%)
Jul 15, 2024 19.88 19.88 19.63 19.69 13,103 +0.00(+0.00%)
Jul 12, 2024 19.92 19.92 19.65 19.69 46,540 -0.08(-0.40%)
Jul 11, 2024 19.69 19.87 19.67 19.77 16,689 -0.01(-0.05%)
Jul 10, 2024 19.99 19.99 19.50 19.78 36,526 -0.04(-0.20%)
Jul 09, 2024 19.75 20.05 19.72 19.82 15,359 +0.10(+0.51%)
Jul 08, 2024 19.70 19.79 19.60 19.72 18,084 +0.03(+0.15%)
Jul 05, 2024 19.66 19.77 19.55 19.69 22,421 -0.02(-0.10%)
Jul 03, 2024 19.89 19.89 19.71 19.71 13,253 -0.02(-0.10%)
Jul 02, 2024 19.92 19.95 19.61 19.73 23,555 -0.10(-0.50%)
Jul 01, 2024 20.02 20.02 19.78 19.83 23,878 -0.02(-0.10%)
Jun 28, 2024 20.18 20.20 19.81 19.85 28,854 -0.06(-0.30%)
Jun 27, 2024 20.30 20.35 19.86 19.91 16,361 -0.20(-0.99%)
Jun 26, 2024 20.15 20.27 19.99 20.11 20,345 +0.05(+0.25%)
Jun 25, 2024 20.50 20.50 20.03 20.06 17,695 -0.49(-2.38%)
Jun 24, 2024 20.39 20.55 20.12 20.55 64,684 +0.05(+0.24%)
Jun 21, 2024 19.87 20.57 19.70 20.50 137,256 +0.46(+2.30%)
Jun 20, 2024 19.90 20.36 19.90 20.04 30,288 -0.01(-0.05%)
Jun 18, 2024 20.11 20.39 19.89 20.05 26,601 -0.10(-0.50%)
Jun 17, 2024 20.21 20.35 19.89 20.15 19,622 -0.06(-0.30%)
Jun 14, 2024 20.21 20.38 20.00 20.21 20,214 +0.22(+1.10%)
Jun 13, 2024 20.00 20.16 19.87 19.99 32,704 +0.03(+0.15%)
Jun 12, 2024 20.39 20.39 19.77 19.96 29,469 -0.16(-0.80%)
Jun 11, 2024 20.10 20.28 20.09 20.12 32,038 -0.10(-0.49%)
Jun 10, 2024 20.19 20.36 20.17 20.22 11,697 -0.03(-0.15%)
Jun 07, 2024 20.30 20.37 20.18 20.25 26,466 -0.05(-0.25%)
Jun 06, 2024 20.21 20.46 20.20 20.30 18,774 -0.08(-0.39%)
Jun 05, 2024 20.39 20.41 20.09 20.38 21,000 +0.00(+0.00%)
Jun 04, 2024 20.09 20.52 20.09 20.38 26,455 -0.28(-1.36%)
Jun 03, 2024 20.37 20.75 20.31 20.66 40,853 +0.39(+1.92%)
May 31, 2024 19.69 20.31 19.69 20.27 41,809 +0.68(+3.47%)
May 30, 2024 19.71 19.90 19.52 19.59 21,620 -0.12(-0.61%)
May 29, 2024 19.80 20.13 19.70 19.71 13,156 -0.10(-0.50%)
May 28, 2024 19.99 20.14 19.79 19.81 28,350 -0.27(-1.34%)
May 24, 2024 19.51 20.18 19.51 20.08 24,038 +0.54(+2.76%)
May 23, 2024 19.62 19.89 19.45 19.54 56,689 -0.11(-0.56%)
May 22, 2024 20.12 20.12 19.61 19.65 58,772 -0.37(-1.85%)
May 21, 2024 19.90 20.26 19.58 20.02 101,686 +0.11(+0.55%)
May 20, 2024 20.00 20.11 19.73 19.91 69,834 -0.01(-0.05%)
May 17, 2024 19.57 20.09 19.46 19.92 62,989 +0.28(+1.43%)
May 16, 2024 19.58 19.80 19.35 19.64 55,125 +0.10(+0.51%)
May 15, 2024 19.47 19.89 19.26 19.54 65,499 +0.07(+0.36%)
May 14, 2024 19.12 19.54 19.01 19.47 68,632 +0.51(+2.69%)
May 13, 2024 20.16 20.30 18.80 18.96 157,010 -1.28(-6.32%)
May 10, 2024 21.29 21.63 20.11 20.24 113,164 -0.90(-4.26%)
May 09, 2024 21.99 22.36 20.99 21.14 117,560 -1.03(-4.65%)
May 08, 2024 22.09 22.34 21.81 22.17 27,531 +0.14(+0.64%)
May 07, 2024 22.32 22.32 21.73 22.03 49,788 -0.22(-0.99%)
May 06, 2024 22.19 22.47 22.19 22.25 42,795 -0.08(-0.36%)
May 03, 2024 22.55 22.55 22.18 22.33 59,186 -0.33(-1.46%)
May 02, 2024 22.25 22.73 22.19 22.66 43,058 +0.21(+0.91%)
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.