Advertisement
U.S. markets closed

CrossAmerica Partners LP (CAPL)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
20.32+0.10 (+0.49%)
At close: 04:00PM EST
21.29 +0.97 (+4.77%)
After hours: 06:01PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202420.2720.4120.0720.3220.3222,300
Nov 21, 202419.8720.3619.8720.2220.2223,000
Nov 20, 202420.0120.1419.8419.9419.9421,600
Nov 19, 202419.9120.1119.9120.0420.0433,200
Nov 18, 202420.1320.2619.8420.0020.0028,200
Nov 15, 202420.2520.2520.0520.1520.1515,000
Nov 14, 202420.2820.3020.0420.1420.1415,800
Nov 13, 202420.6920.7120.0920.2020.2083,900
Nov 12, 202419.6920.4919.6320.3520.3585,700
Nov 11, 202419.5019.8319.5019.5719.5753,300
Nov 08, 202420.3020.4719.6219.6919.6950,200
Nov 07, 202421.0021.0020.1520.2920.2926,800
Nov 06, 202420.9521.0120.6020.9020.9031,000
Nov 05, 202420.4720.9920.1620.2620.2641,700
Nov 04, 202420.7420.9520.5120.5420.5426,600
Nov 04, 20240.525 Dividend
Nov 01, 202421.6321.6921.0321.2620.7467,100
Oct 31, 202421.6221.6421.2121.3420.8132,000
Oct 30, 202421.1421.5621.0121.4120.8841,100
Oct 29, 202421.4121.4120.8620.9720.4528,000
Oct 28, 202421.5821.6921.3321.3620.8312,800
Oct 25, 202421.6221.7021.4021.4320.9012,700
Oct 24, 202421.2921.6721.1021.6121.0850,900
Oct 23, 202421.1021.2420.9821.0120.4915,700
Oct 22, 202421.1421.3421.0021.1020.5824,300
Oct 21, 202421.2021.2220.9521.0620.5422,100
Oct 18, 202421.4421.6521.0621.1020.5818,300
Oct 17, 202421.9521.9521.4221.5821.0517,200
Oct 16, 202421.8621.9721.5821.8021.2620,800
Oct 15, 202421.7021.8321.5421.7121.1714,700
Oct 14, 202422.0022.0021.8621.9321.3913,100
Oct 11, 202421.9121.9921.8621.9721.4315,500
Oct 10, 202421.7221.8821.6621.8521.3117,900
Oct 09, 202421.3521.7521.3521.7221.1831,100
Oct 08, 202421.6821.6821.3521.3520.8223,700
Oct 07, 202421.1921.7021.1321.4820.9597,500
Oct 04, 202421.1421.1921.0621.1820.6610,800
Oct 03, 202420.9221.1920.9221.1620.6415,800
Oct 02, 202421.1421.1920.9721.0420.5211,400
Oct 01, 202420.8121.1920.7121.1420.6226,000
Sep 30, 202420.8020.8620.6120.7220.219,900
Sep 27, 202420.5620.7520.5520.7020.198,000
Sep 26, 202420.7120.7720.5720.6520.1413,700
Sep 25, 202420.7420.7420.5420.5420.0312,200
Sep 24, 202421.0121.0120.6820.7420.238,700
Sep 23, 202421.2021.2920.8020.9420.4221,800
Sep 20, 202420.9721.3820.9421.2720.7481,200
Sep 19, 202421.4121.4120.8620.9720.4528,200
Sep 18, 202421.1621.3821.0621.2120.6923,900
Sep 17, 202421.2921.3421.1321.2120.6924,800
Sep 16, 202420.7021.1620.6321.1220.6022,700
Sep 13, 202421.0021.2120.6720.7420.2342,000
Sep 12, 202420.7220.9520.6020.9120.3919,100
Sep 11, 202420.7520.7820.3820.5920.0828,500
Sep 10, 202420.4820.8420.2620.7320.2257,200
Sep 09, 202419.9620.5019.8920.4119.9172,500
Sep 06, 202419.6919.8619.4219.8019.3130,500
Sep 05, 202419.5719.5819.4719.5519.0717,200
Sep 04, 202419.2519.5019.2519.4318.9534,500
Sep 03, 202419.6319.6319.0519.1818.7179,000
Aug 30, 202420.0320.3319.6019.6619.1773,500
Aug 29, 202419.8020.1319.8019.9519.4620,900
Aug 28, 202420.0620.1919.8119.8319.3415,800
Aug 27, 202420.1720.3420.0020.0919.5911,400
Aug 26, 202420.6120.7120.1520.2019.7029,500
Aug 23, 202419.9320.6019.9020.6020.0972,600
Aug 22, 202419.8119.9819.8019.8419.3522,800
Aug 21, 202419.8219.8719.6219.8119.3212,700
Aug 20, 202420.2020.2019.7519.8719.3832,000
Aug 19, 202419.8019.9919.6719.9419.4530,300
Aug 16, 202419.5119.8519.5119.6819.1918,800
Aug 15, 202419.7819.8319.6719.7319.2417,800
Aug 14, 202419.6119.6419.4319.6319.1541,600
Aug 13, 202419.7519.7519.4019.4618.9821,700
Aug 12, 202419.8119.8119.5419.7119.2223,500
Aug 09, 202420.1020.2219.7519.8119.3252,200
Aug 08, 202419.5620.2619.3220.0619.5682,800
Aug 07, 202419.1319.2219.0519.2118.7416,800
Aug 06, 202418.9019.2618.8118.9718.5030,100
Aug 05, 202418.9219.2818.4318.8218.3699,100
Aug 02, 202419.9820.0818.9718.9918.5295,400
Aug 02, 20240.525 Dividend
Aug 01, 202420.3821.3620.1720.6219.6092,100
Jul 31, 202420.1820.4720.1420.2919.2947,300
Jul 30, 202420.2320.3020.0120.1319.1337,600
Jul 29, 202420.2620.4020.1520.1619.1617,500
Jul 26, 202420.1620.4220.1320.1319.1328,500
Jul 25, 202419.9920.2419.8220.1619.1618,100
Jul 24, 202419.8020.0019.7219.8918.9037,400
Jul 23, 202419.6019.7019.6019.6418.6714,600
Jul 22, 202419.7619.9019.5219.5618.5917,800
Jul 19, 202419.7219.8919.5019.6118.6422,000
Jul 18, 202419.7019.7619.5519.5818.6127,600
Jul 17, 202419.7820.0019.6819.7118.7316,300
Jul 16, 202419.8119.8719.6519.7418.7630,600
Jul 15, 202419.8819.8819.6319.6918.7113,100
Jul 12, 202419.9219.9219.6519.6918.7146,500
Jul 11, 202419.6919.8719.6719.7718.7916,700
Jul 10, 202419.9919.9919.5019.7818.8036,500
Jul 09, 202419.7520.0519.7219.8218.8412,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...