Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Crossamerica Partners LP (NY: CAPL )

21.34 -0.07 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.742 9.742 9.552 9.651 109,522 +0.06(+0.60%)
Oct 29, 2015 9.414 9.723 9.072 9.594 127,481 +0.32(+3.45%)
Oct 28, 2015 9.193 9.403 8.915 9.273 153,815 +0.11(+1.21%)
Oct 27, 2015 9.391 9.391 9.003 9.163 244,614 -0.24(-2.52%)
Oct 26, 2015 9.571 9.597 9.380 9.399 160,707 -0.24(-2.53%)
Oct 23, 2015 9.727 9.853 9.380 9.643 294,549 -0.05(-0.47%)
Oct 22, 2015 9.704 9.727 9.533 9.689 188,255 +0.08(+0.87%)
Oct 21, 2015 9.845 9.910 9.533 9.605 234,856 -0.23(-2.36%)
Oct 20, 2015 9.811 9.990 9.468 9.838 118,279 +0.10(+1.06%)
Oct 19, 2015 9.880 9.948 9.643 9.735 107,951 -0.18(-1.85%)
Oct 16, 2015 9.765 10.01 9.414 9.918 507,926 +0.20(+2.08%)
Oct 15, 2015 9.658 10.01 9.658 9.716 294,397 -0.01(-0.08%)
Oct 14, 2015 9.716 10.01 9.601 9.723 372,372 +0.01(+0.08%)
Oct 13, 2015 9.998 10.24 9.693 9.716 196,015 -0.40(-3.92%)
Oct 12, 2015 10.29 10.30 10.02 10.11 176,660 -0.10(-0.97%)
Oct 09, 2015 10.09 10.28 9.872 10.21 192,572 +0.19(+1.90%)
Oct 08, 2015 9.819 10.08 9.784 10.02 186,259 +0.29(+3.02%)
Oct 07, 2015 9.941 10.03 9.647 9.727 316,209 -0.16(-1.62%)
Oct 06, 2015 9.727 10.06 9.601 9.887 156,306 +0.23(+2.37%)
Oct 05, 2015 9.071 9.742 9.071 9.658 300,958 +0.59(+6.47%)
Oct 02, 2015 8.854 9.487 8.697 9.071 556,468 +0.14(+1.54%)
Oct 01, 2015 8.839 9.140 8.705 8.934 227,861 +0.23(+2.67%)
Sep 30, 2015 8.267 8.770 8.106 8.701 257,969 +0.59(+7.34%)
Sep 29, 2015 8.732 8.732 8.015 8.106 457,250 -0.50(-5.85%)
Sep 28, 2015 8.816 8.888 8.495 8.610 254,069 -0.17(-1.95%)
Sep 25, 2015 8.758 9.060 8.720 8.781 137,272 +0.12(+1.41%)
Sep 24, 2015 9.067 9.067 8.656 8.659 242,031 -0.35(-3.89%)
Sep 23, 2015 9.212 9.250 8.919 9.010 391,734 -0.28(-3.00%)
Sep 22, 2015 9.227 9.452 9.166 9.289 192,721 +0.01(+0.12%)
Sep 21, 2015 8.800 9.441 8.800 9.277 583,011 +0.44(+5.01%)
Sep 18, 2015 8.694 9.056 8.694 8.835 183,705 +0.03(+0.39%)
Sep 17, 2015 8.614 8.991 8.614 8.800 397,669 +0.17(+1.99%)
Sep 16, 2015 8.103 8.724 8.011 8.629 398,850 +0.62(+7.76%)
Sep 15, 2015 8.183 8.244 7.932 8.007 459,466 -0.22(-2.64%)
Sep 14, 2015 8.690 8.690 8.217 8.225 457,008 -0.39(-4.52%)
Sep 11, 2015 8.816 8.922 8.495 8.614 295,338 -0.18(-2.08%)
Sep 10, 2015 8.816 8.823 8.518 8.797 473,719 -0.06(-0.73%)
Sep 09, 2015 8.961 8.964 8.770 8.861 246,311 -0.05(-0.60%)
Sep 08, 2015 8.858 9.022 8.751 8.915 282,535 +0.12(+1.34%)
Sep 04, 2015 8.961 8.797 8.797 8.797 184,106 -0.25(-2.78%)
Sep 03, 2015 8.865 9.083 8.793 9.048 127,953 +0.27(+3.13%)
Sep 02, 2015 8.541 8.861 8.541 8.774 250,536 +0.20(+2.33%)
Sep 01, 2015 8.515 8.648 8.433 8.574 378,356 -0.02(-0.22%)
Aug 31, 2015 8.742 8.742 8.340 8.593 434,027 +0.05(+0.61%)
Aug 28, 2015 8.351 8.887 8.284 8.541 409,722 +0.34(+4.17%)
Aug 27, 2015 8.370 8.656 8.147 8.199 532,119 -0.13(-1.61%)
Aug 26, 2015 8.321 8.396 8.135 8.333 264,946 +0.19(+2.33%)
Aug 25, 2015 8.016 8.496 8.016 8.143 362,955 +0.29(+3.74%)
Aug 24, 2015 7.440 8.080 7.440 7.849 423,169 +0.04(+0.48%)
Aug 21, 2015 7.994 8.102 7.793 7.812 381,783 -0.16(-2.01%)
Aug 20, 2015 7.737 8.284 7.726 7.972 398,816 +0.17(+2.19%)
Aug 19, 2015 7.972 8.009 7.470 7.801 554,614 -0.21(-2.60%)
Aug 18, 2015 8.649 8.667 7.978 8.009 540,049 -0.64(-7.40%)
Aug 17, 2015 8.708 8.887 8.594 8.649 324,921 -0.17(-1.98%)
Aug 14, 2015 8.585 8.980 8.545 8.824 304,697 +0.27(+3.18%)
Aug 13, 2015 8.474 8.597 8.373 8.552 529,963 -0.04(-0.52%)
Aug 12, 2015 8.567 8.745 8.474 8.597 545,608 -0.02(-0.26%)
Aug 11, 2015 8.556 8.728 8.280 8.619 552,512 -0.21(-2.40%)
Aug 10, 2015 8.623 8.927 7.901 8.831 1,433,831 -0.25(-2.78%)
Aug 07, 2015 10.05 10.17 8.500 9.084 1,037,224 -1.11(-10.88%)
Aug 06, 2015 10.14 10.57 9.701 10.19 542,369 +0.00(+0.04%)
Aug 05, 2015 10.32 10.45 10.15 10.19 596,207 -0.12(-1.19%)
Aug 04, 2015 10.80 10.88 10.31 10.31 870,025 -0.36(-3.42%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.