CAPL - CrossAmerica Partners LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201917.0817.1516.6016.6016.6044,600
Jul 16, 201916.8717.1516.7017.1217.12114,600
Jul 15, 201916.7816.9616.7516.8716.8725,100
Jul 12, 201916.5316.7816.5316.7216.7213,700
Jul 11, 201916.6516.7816.4116.4716.4752,300
Jul 10, 201916.3516.6516.3516.6516.657,400
Jul 09, 201916.2616.4116.2616.3016.3032,100
Jul 08, 201916.3016.3716.1416.2916.2912,900
Jul 05, 201915.8816.5115.8816.3716.3745,600
Jul 03, 201916.0316.2215.8615.9815.9813,100
Jul 02, 201915.8516.1715.7316.0116.0118,300
Jul 01, 201916.1316.2715.8215.8215.8212,000
Jun 28, 201915.7016.0515.7016.0516.0553,600
Jun 27, 201915.7115.7715.5115.7015.7030,300
Jun 26, 201915.7516.0015.5715.6415.6449,500
Jun 25, 201915.8215.9215.5715.6815.6818,000
Jun 24, 201916.2016.2015.7515.8615.8613,800
Jun 21, 201916.0516.2615.9516.2216.2226,600
Jun 20, 201916.1716.2215.8416.0116.0125,200
Jun 19, 201915.9516.1515.8516.0916.0925,100
Jun 18, 201915.9116.0615.8416.0516.0535,400
Jun 17, 201915.9416.0815.9115.9515.9549,200
Jun 14, 201916.0916.1615.8616.0216.02122,900
Jun 13, 201915.8116.1615.6316.1016.10209,800
Jun 12, 201916.0116.0815.6115.8015.8053,400
Jun 11, 201916.0116.2015.9116.0516.0522,700
Jun 10, 201916.1216.2815.9816.0616.0645,700
Jun 07, 201916.0916.3616.0116.0716.0763,100
Jun 06, 201915.9416.3615.9416.2316.23469,200
Jun 05, 201916.0216.0315.8515.9515.95188,400
Jun 04, 201915.8916.1615.7516.0016.0088,700
Jun 03, 201916.0416.2215.7915.9315.9389,700
May 31, 201916.2016.2015.2416.0616.06449,600
May 30, 201915.6517.1815.5616.9416.94424,800
May 29, 201915.3615.6915.2615.6115.61171,200
May 28, 201915.6415.7015.5015.5515.55118,100
May 24, 201915.2815.6815.2815.5615.56179,200
May 23, 201915.2215.2615.0015.2415.24117,500
May 22, 201915.1515.3015.1015.2415.2448,600
May 21, 201915.0415.2115.0415.1615.1632,400
May 20, 201915.1015.1415.0315.1015.1033,800
May 17, 201915.1015.2515.0515.1315.1345,500
May 16, 201915.3015.4215.1815.2315.2353,200
May 15, 201915.3915.4615.3015.3015.3033,900
May 14, 201915.4315.5515.3115.4715.4799,400
May 13, 201915.5815.6015.1515.2715.2798,200
May 10, 201915.6215.8415.5815.6515.6585,700
May 09, 201915.4515.7515.4315.6715.6788,100
May 08, 201915.5015.9615.3615.6015.6086,300
May 07, 201916.3016.3514.9815.6015.60291,900
May 06, 201917.0817.1716.5117.0017.0099,800
May 03, 201917.6917.7417.2317.2617.26116,600
May 03, 20190.525 Dividend
May 02, 201918.5018.6117.8718.1717.65151,600
May 01, 201918.5618.6818.4318.5317.99166,700
Apr 30, 201918.5018.6018.3918.5418.0078,600
Apr 29, 201918.5518.5818.3818.4717.9450,600
Apr 26, 201918.4918.6118.3418.5017.9741,900
Apr 25, 201918.3718.5618.1718.4017.8793,300
Apr 24, 201918.4918.6218.2818.3017.7769,100
Apr 23, 201918.4518.6818.4518.4717.94231,600
Apr 22, 201918.4918.5918.3718.4317.9082,100
Apr 18, 201918.4218.4518.2318.3417.8154,900
Apr 17, 201918.5518.5918.3618.4117.8824,900
Apr 16, 201918.5918.6018.3318.4017.87115,200
Apr 15, 201918.5518.6518.4518.4617.9386,100
Apr 12, 201918.8518.8518.4618.5317.99102,600
Apr 11, 201918.7318.8418.5618.6018.0641,800
Apr 10, 201918.7418.9518.6218.7418.20126,700
Apr 09, 201918.9618.9818.7618.7618.22107,000
Apr 08, 201918.9919.0718.8918.9818.43213,900
Apr 05, 201918.6818.9918.6418.8718.32243,500
Apr 04, 201918.5318.6718.4518.6218.08211,800
Apr 03, 201918.5518.5918.3918.4317.9091,400
Apr 02, 201918.3618.5918.3518.4517.92218,600
Apr 01, 201918.3218.4818.0818.4017.8784,200
Mar 29, 201918.1618.3918.0618.2617.73205,800
Mar 28, 201918.1018.3118.0018.1517.63147,600
Mar 27, 201918.2418.2618.1318.1417.62125,500
Mar 26, 201918.1518.3218.0618.1517.63152,100
Mar 25, 201917.9818.2617.7518.0317.51180,300
Mar 22, 201918.2018.2017.9117.9117.39159,000
Mar 21, 201918.1418.3118.0718.1117.59178,800
Mar 20, 201918.0018.2018.0018.0817.5671,900
Mar 19, 201918.0318.2017.9018.0417.5253,900
Mar 18, 201917.6817.9517.6617.8917.3786,500
Mar 15, 201917.8317.8817.5917.6817.17132,800
Mar 14, 201917.7918.0617.6517.7217.21113,000
Mar 13, 201917.4818.0317.4117.8117.3058,300
Mar 12, 201917.1417.4717.1317.4116.91112,000
Mar 11, 201917.3117.5317.0017.1316.6494,700
Mar 08, 201917.6717.6917.1917.3016.8083,300
Mar 07, 201917.8717.9517.6117.7017.1956,700
Mar 06, 201917.9418.0317.7017.9017.3861,900
Mar 05, 201918.0018.0617.9417.9617.44118,300
Mar 04, 201918.0018.0217.8117.9717.4554,400
Mar 01, 201917.6018.0017.5317.9117.3965,100
Feb 28, 201917.5117.9117.4217.6517.1455,400
Feb 27, 201917.6018.2217.4717.6117.10137,400
Feb 26, 201917.2418.0017.0817.3716.87201,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...