Crossamerica Partners LP (CAPL) Historical Stock Data
22.35 ↓0.63 (-2.74%)
As of May 2, 2024, 1:35pm EST.
Historical Data
In the past 30 trading days, CAPL is up 0.13% a day on average. There have been 17 days where Crossamerica Partners LP closed green and 13 days where CAPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 23.00 | 22.98 | ↓$0.02 (-0.09%) | 22.85 | 23.16 | 62.60K |
| 2024-04-30 | 23.15 | 23.00 | ↓$0.15 (-0.65%) | 22.95 | 23.60 | 52.89K |
| 2024-04-29 | 23.20 | 23.28 | ↑$0.08 (0.34%) | 23.10 | 23.47 | 44.98K |
| 2024-04-26 | 22.92 | 23.29 | ↑$0.37 (1.61%) | 22.78 | 23.50 | 36.31K |
| 2024-04-25 | 23.08 | 22.92 | ↓$0.16 (-0.69%) | 22.80 | 23.09 | 23.66K |
| 2024-04-24 | 22.87 | 23.09 | ↑$0.22 (0.96%) | 22.87 | 23.33 | 26.24K |
| 2024-04-23 | 23.36 | 23.05 | ↓$0.31 (-1.33%) | 22.85 | 23.36 | 51.44K |
| 2024-04-22 | 22.67 | 22.70 | ↑$0.03 (0.13%) | 22.30 | 22.90 | 31.05K |
| 2024-04-19 | 22.41 | 22.58 | ↑$0.17 (0.76%) | 22.39 | 22.70 | 16.45K |
| 2024-04-18 | 22.15 | 22.35 | ↑$0.20 (0.90%) | 22.15 | 22.48 | 10.89K |
| 2024-04-17 | 22.36 | 22.19 | ↓$0.17 (-0.76%) | 21.95 | 22.36 | 18.63K |
| 2024-04-16 | 22.04 | 22.26 | ↑$0.22 (1.00%) | 21.86 | 22.35 | 25.51K |
| 2024-04-15 | 22.34 | 22.14 | ↓$0.20 (-0.90%) | 22.04 | 22.53 | 30.08K |
| 2024-04-12 | 22.42 | 22.49 | ↑$0.07 (0.31%) | 22.42 | 22.76 | 38.19K |
| 2024-04-11 | 22.73 | 22.63 | ↓$0.10 (-0.44%) | 22.45 | 22.73 | 16.67K |
| 2024-04-10 | 22.74 | 22.60 | ↓$0.14 (-0.62%) | 22.48 | 22.81 | 34.37K |
| 2024-04-09 | 23.25 | 22.75 | ↓$0.50 (-2.15%) | 22.75 | 23.33 | 24.84K |
| 2024-04-08 | 22.82 | 23.05 | ↑$0.23 (1.01%) | 22.60 | 23.43 | 24.87K |
| 2024-04-05 | 23.20 | 22.82 | ↓$0.38 (-1.64%) | 22.82 | 23.34 | 18.15K |
| 2024-04-04 | 23.17 | 23.24 | ↑$0.07 (0.30%) | 22.88 | 23.27 | 25.39K |
| 2024-04-03 | 23.11 | 23.00 | ↓$0.11 (-0.48%) | 22.82 | 23.25 | 19.29K |
| 2024-04-02 | 22.99 | 23.11 | ↑$0.12 (0.52%) | 22.64 | 23.19 | 15.61K |
| 2024-04-01 | 22.72 | 22.98 | ↑$0.26 (1.14%) | 22.49 | 23.22 | 35.09K |
| 2024-03-28 | 21.98 | 22.79 | ↑$0.81 (3.69%) | 21.98 | 22.94 | 38.72K |
| 2024-03-27 | 22.76 | 22.83 | ↑$0.07 (0.31%) | 22.65 | 22.90 | 13.60K |
| 2024-03-26 | 22.93 | 22.79 | ↓$0.14 (-0.61%) | 22.63 | 22.99 | 21.36K |
| 2024-03-25 | 22.42 | 22.77 | ↑$0.35 (1.56%) | 22.42 | 22.97 | 23.25K |
| 2024-03-22 | 22.75 | 22.60 | ↓$0.15 (-0.66%) | 22.53 | 23.00 | 20.49K |
| 2024-03-21 | 22.70 | 22.72 | ↑$0.02 (0.09%) | 22.46 | 22.81 | 14.06K |
| 2024-03-20 | 22.57 | 22.62 | ↑$0.05 (0.22%) | 22.39 | 22.73 | 17.85K |
Create an account or log in to view more rows.
$CAPL Wish I shorted
$CAPL love cooking these little bears on here
$CAPL cup and handle!
$CAPL death cross will complete today
$CAPL Move up
let's buy
$CAPL buying this dip
$CAPL time will come
$CAPL bounce it!!
$CAPL love when bulls come out
$CAPL added!