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 (%)
Aug 30, 2019 10.19 10.19 10.06 10.06 58,936 -0.11(-1.09%)
Aug 29, 2019 10.16 10.19 9.981 10.17 59,709 +0.08(+0.75%)
Aug 28, 2019 10.10 10.24 9.963 10.09 47,225 +0.02(+0.23%)
Aug 27, 2019 9.998 10.09 9.951 10.07 19,488 +0.12(+1.18%)
Aug 26, 2019 10.30 10.30 9.951 9.951 25,472 -0.32(-3.13%)
Aug 23, 2019 10.03 10.27 9.957 10.27 121,117 +0.24(+2.39%)
Aug 22, 2019 10.07 10.15 9.951 10.03 61,910 -0.01(-0.12%)
Aug 21, 2019 9.987 10.07 9.893 10.05 33,608 +0.12(+1.18%)
Aug 20, 2019 9.881 9.992 9.817 9.928 31,400 +0.02(+0.24%)
Aug 19, 2019 9.910 10.01 9.805 9.905 39,164 +0.01(+0.06%)
Aug 16, 2019 9.823 10.05 9.805 9.899 63,035 +0.11(+1.08%)
Aug 15, 2019 9.899 10.04 9.713 9.793 54,673 -0.10(-1.01%)
Aug 14, 2019 9.922 9.955 9.752 9.893 63,972 -0.09(-0.94%)
Aug 13, 2019 9.899 10.10 9.899 9.987 65,863 -0.06(-0.64%)
Aug 12, 2019 9.905 10.09 9.864 10.05 48,272 +0.20(+2.08%)
Aug 09, 2019 9.870 10.03 9.747 9.846 56,373 -0.04(-0.36%)
Aug 08, 2019 9.829 9.881 9.659 9.881 56,894 +0.08(+0.84%)
Aug 07, 2019 9.571 9.946 9.571 9.799 82,162 +0.18(+1.82%)
Aug 06, 2019 10.15 10.24 9.536 9.624 137,884 +0.09(+0.98%)
Aug 05, 2019 9.483 9.659 9.389 9.530 147,488 -0.14(-1.45%)
Aug 02, 2019 9.852 9.864 9.627 9.670 58,423 -0.13(-1.31%)
Aug 01, 2019 9.776 9.850 9.697 9.799 55,369 -0.04(-0.36%)
Jul 31, 2019 9.694 9.846 9.651 9.834 39,823 +0.16(+1.63%)
Jul 30, 2019 9.618 9.735 9.495 9.676 49,058 -0.09(-0.90%)
Jul 29, 2019 10.05 10.05 9.665 9.764 146,397 -0.23(-2.31%)
Jul 26, 2019 9.876 10.07 9.777 9.995 242,288 +0.15(+1.56%)
Jul 25, 2019 9.802 9.873 9.757 9.842 85,146 +0.05(+0.46%)
Jul 24, 2019 9.728 9.819 9.711 9.797 79,219 +0.06(+0.64%)
Jul 23, 2019 9.848 9.855 9.694 9.734 77,792 +0.01(+0.06%)
Jul 22, 2019 9.535 9.763 9.535 9.728 42,252 +0.09(+0.94%)
Jul 19, 2019 9.569 9.649 9.507 9.638 37,857 +0.14(+1.43%)
Jul 18, 2019 9.444 9.575 9.314 9.501 37,917 +0.07(+0.78%)
Jul 17, 2019 9.700 9.740 9.427 9.427 78,447 -0.30(-3.04%)
Jul 16, 2019 9.581 9.740 9.484 9.723 201,860 +0.14(+1.48%)
Jul 15, 2019 9.530 9.632 9.513 9.581 44,157 +0.09(+0.90%)
Jul 12, 2019 9.388 9.530 9.388 9.496 23,947 +0.14(+1.52%)
Jul 11, 2019 9.456 9.530 9.320 9.354 92,134 -0.10(-1.08%)
Jul 10, 2019 9.285 9.456 9.285 9.456 12,987 +0.20(+2.15%)
Jul 09, 2019 9.234 9.320 9.234 9.257 56,488 +0.01(+0.06%)
Jul 08, 2019 9.257 9.297 9.168 9.251 22,654 -0.05(-0.49%)
Jul 05, 2019 9.019 9.376 9.019 9.297 80,293 +0.22(+2.44%)
Jul 03, 2019 9.104 9.209 9.007 9.075 22,890 -0.02(-0.19%)
Jul 02, 2019 9.002 9.183 8.934 9.092 32,224 +0.11(+1.20%)
Jul 01, 2019 9.161 9.240 8.984 8.984 21,105 -0.13(-1.43%)
Jun 28, 2019 8.916 9.115 8.916 9.115 94,379 +0.20(+2.23%)
Jun 27, 2019 8.922 8.953 8.808 8.916 53,424 +0.03(+0.38%)
Jun 26, 2019 8.945 9.087 8.842 8.882 87,188 -0.02(-0.26%)
Jun 25, 2019 8.984 9.044 8.842 8.905 31,761 -0.10(-1.13%)
Jun 24, 2019 9.200 9.200 8.945 9.007 24,274 -0.20(-2.22%)
Jun 21, 2019 9.115 9.234 9.058 9.212 46,661 +0.12(+1.31%)
Jun 20, 2019 9.183 9.210 8.996 9.092 44,400 -0.05(-0.50%)
Jun 19, 2019 9.058 9.172 9.002 9.138 44,217 +0.02(+0.25%)
Jun 18, 2019 9.036 9.120 8.996 9.115 62,269 +0.06(+0.63%)
Jun 17, 2019 9.053 9.132 9.036 9.058 86,552 -0.04(-0.44%)
Jun 14, 2019 9.138 9.178 9.009 9.098 216,404 -0.05(-0.50%)
Jun 13, 2019 8.979 9.178 8.878 9.143 369,363 +0.17(+1.90%)
Jun 12, 2019 9.092 9.132 8.865 8.973 93,978 -0.14(-1.56%)
Jun 11, 2019 9.092 9.201 9.036 9.115 40,025 -0.01(-0.06%)
Jun 10, 2019 9.155 9.246 9.075 9.121 80,414 -0.01(-0.06%)
Jun 07, 2019 9.138 9.291 9.092 9.126 110,931 -0.09(-0.99%)
Jun 06, 2019 9.053 9.293 9.053 9.217 826,115 +0.16(+1.76%)
Jun 05, 2019 9.098 9.104 9.002 9.058 331,780 -0.03(-0.31%)
Jun 04, 2019 9.024 9.177 8.945 9.087 156,193 +0.04(+0.44%)
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.