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 (%)
Apr 29, 2016 9.470 9.543 9.297 9.478 76,178 +0.02(+0.21%)
Apr 28, 2016 9.515 9.627 9.458 9.458 103,073 -0.07(-0.76%)
Apr 27, 2016 9.764 9.800 9.486 9.531 178,638 -0.23(-2.31%)
Apr 26, 2016 9.772 9.969 9.728 9.756 356,041 +0.05(+0.50%)
Apr 25, 2016 9.772 9.845 9.684 9.708 187,356 -0.05(-0.49%)
Apr 22, 2016 9.730 9.855 9.720 9.756 220,287 +0.04(+0.41%)
Apr 21, 2016 9.768 9.853 9.704 9.716 234,300 -0.08(-0.78%)
Apr 20, 2016 9.736 9.861 9.704 9.792 110,805 +0.02(+0.16%)
Apr 19, 2016 9.704 9.841 9.672 9.776 176,347 +0.04(+0.41%)
Apr 18, 2016 9.635 9.917 9.635 9.736 284,149 +0.04(+0.46%)
Apr 15, 2016 9.712 9.929 9.680 9.692 284,840 -0.10(-1.07%)
Apr 14, 2016 9.857 9.952 9.611 9.796 111,787 +0.04(+0.37%)
Apr 13, 2016 9.861 10.02 9.720 9.760 369,441 -0.10(-0.98%)
Apr 12, 2016 9.752 9.901 9.697 9.857 118,823 +0.12(+1.28%)
Apr 11, 2016 9.861 9.897 9.692 9.732 75,025 -0.06(-0.66%)
Apr 08, 2016 9.901 9.901 9.696 9.796 158,649 -0.06(-0.65%)
Apr 07, 2016 9.820 9.877 9.687 9.861 175,641 +0.00(+0.00%)
Apr 06, 2016 9.716 9.861 9.611 9.861 189,881 +0.12(+1.24%)
Apr 05, 2016 9.563 9.865 9.559 9.740 230,382 +0.14(+1.51%)
Apr 04, 2016 9.535 9.941 9.478 9.595 208,495 +0.06(+0.63%)
Apr 01, 2016 9.708 9.831 9.426 9.535 186,683 -0.26(-2.63%)
Mar 31, 2016 9.277 9.800 9.277 9.792 97,570 +0.52(+5.55%)
Mar 30, 2016 9.108 9.390 8.991 9.277 217,089 +0.21(+2.31%)
Mar 29, 2016 9.201 9.277 8.971 9.068 257,492 -0.19(-2.04%)
Mar 28, 2016 9.712 9.749 9.128 9.257 248,937 -0.31(-3.20%)
Mar 24, 2016 9.414 9.563 9.563 9.563 73,544 +0.12(+1.32%)
Mar 23, 2016 9.684 9.757 9.438 9.438 87,306 -0.35(-3.58%)
Mar 22, 2016 9.780 9.957 9.720 9.788 122,023 -0.05(-0.53%)
Mar 21, 2016 10.02 10.10 9.764 9.841 112,666 -0.20(-2.00%)
Mar 18, 2016 9.981 10.04 9.700 10.04 562,164 +0.04(+0.44%)
Mar 17, 2016 10.02 10.23 9.998 9.998 165,186 -0.04(-0.40%)
Mar 16, 2016 9.969 10.18 9.969 10.04 382,621 +0.14(+1.42%)
Mar 15, 2016 9.631 9.961 9.595 9.897 234,603 +0.14(+1.40%)
Mar 14, 2016 9.515 9.877 9.458 9.760 155,543 +0.25(+2.62%)
Mar 11, 2016 9.796 9.824 9.494 9.511 290,718 -0.21(-2.11%)
Mar 10, 2016 9.909 9.909 9.659 9.716 338,964 -0.08(-0.86%)
Mar 09, 2016 9.454 9.881 9.314 9.800 275,788 +0.49(+5.23%)
Mar 08, 2016 9.740 9.757 9.233 9.313 374,842 -0.39(-4.02%)
Mar 07, 2016 10.41 10.46 9.617 9.704 566,430 -0.56(-5.45%)
Mar 04, 2016 9.889 10.34 9.583 10.26 1,573,697 +0.54(+5.59%)
Mar 03, 2016 9.124 9.740 8.947 9.720 351,554 +0.60(+6.53%)
Mar 02, 2016 8.790 9.233 8.758 9.124 378,363 +0.35(+3.99%)
Mar 01, 2016 8.710 9.356 8.690 8.774 515,978 +0.11(+1.30%)
Feb 29, 2016 9.152 9.607 8.661 8.661 639,100 -0.45(-4.99%)
Feb 26, 2016 8.814 9.333 8.613 9.116 421,401 +0.43(+4.96%)
Feb 25, 2016 8.589 8.954 8.372 8.685 321,135 +0.22(+2.57%)
Feb 24, 2016 8.299 8.601 8.094 8.468 159,621 +0.13(+1.54%)
Feb 23, 2016 8.227 8.452 8.021 8.339 204,930 +0.02(+0.24%)
Feb 22, 2016 8.215 8.447 8.150 8.319 152,462 +0.18(+2.17%)
Feb 19, 2016 8.070 8.560 7.864 8.142 170,779 -0.33(-3.90%)
Feb 18, 2016 8.520 8.649 8.251 8.472 178,802 +0.06(+0.72%)
Feb 17, 2016 8.122 8.694 8.122 8.412 454,750 +0.27(+3.26%)
Feb 16, 2016 8.033 8.219 7.774 8.146 259,154 +0.26(+3.27%)
Feb 12, 2016 7.611 7.889 7.889 7.889 126,963 +0.32(+4.26%)
Feb 11, 2016 8.090 8.090 7.454 7.567 171,785 -0.34(-4.33%)
Feb 10, 2016 7.695 8.086 7.591 7.909 208,341 +0.17(+2.25%)
Feb 09, 2016 7.703 7.906 7.438 7.734 193,811 -0.03(-0.35%)
Feb 08, 2016 7.793 7.992 7.422 7.762 140,383 -0.04(-0.50%)
Feb 05, 2016 8.074 8.277 7.691 7.801 143,718 -0.30(-3.66%)
Feb 04, 2016 8.211 8.488 7.996 8.098 214,742 +0.37(+4.75%)
Feb 03, 2016 7.703 8.254 7.641 7.731 229,774 +0.03(+0.35%)
Feb 02, 2016 7.418 7.805 7.231 7.703 626,677 +0.14(+1.86%)
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.