CrossAmerica Partners LP Common Units representing limited partner interestsのデータ

CrossAmerica Partners LP Common Units representing limited partner interestsの基本情報

名前 CrossAmerica Partners LP Common Units representing limited partner interests
ティッカー CAPL
国 United States
上場年 2012.0
セクター Energy

CrossAmerica Partners LP Common Units representing limited partner interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.32 18.8 19.01 18.89 37500.0 18.89
2021-02-12 19.14 18.7 18.81 18.89 74600.0 18.89
2021-02-11 19.09 18.65 18.94 18.94 72400.0 18.94
2021-02-10 19.15 18.75 19.1 18.89 48200.0 18.89
2021-02-09 19.08 18.74 19.06 19.04 63400.0 19.04
2021-02-08 18.98 18.35 18.41 18.98 119600.0 18.98
2021-02-05 18.36 18.0 18.19 18.28 57500.0 18.28
2021-02-04 18.08 17.71 17.71 18.07 25900.0 18.07
2021-02-03 18.12 17.53 18.12 17.67 40600.0 17.67
2021-02-02 18.31 17.9 18.31 17.98 40000.0 17.98
2021-02-01 18.49 17.84 18.08 18.24 38200.0 18.24
2021-01-29 18.79 18.32 18.61 18.75 115300.0 18.23
2021-01-28 18.8 18.32 18.35 18.54 36100.0 18.02
2021-01-27 18.83 18.07 18.4 18.33 72700.0 17.82
2021-01-26 19.14 18.4 19.09 18.46 59200.0 17.94
2021-01-25 19.15 18.51 19.04 18.94 44700.0 18.41
2021-01-22 19.11 18.05 18.24 19.11 45500.0 18.57
2021-01-21 18.61 17.42 17.45 18.48 96500.0 17.96
2021-01-20 17.7 17.26 17.3 17.52 38600.0 17.03
2021-01-19 17.49 17.11 17.2 17.26 94500.0 16.78
2021-01-15 17.5 17.15 17.28 17.18 91700.0 16.7
2021-01-14 17.56 17.06 17.33 17.32 78300.0 16.84
2021-01-13 17.44 17.11 17.2 17.26 65500.0 16.78
2021-01-12 17.27 17.05 17.27 17.15 52900.0 16.67
2021-01-11 17.27 17.09 17.23 17.21 31000.0 16.73
2021-01-08 17.48 17.06 17.06 17.27 31900.0 16.79
2021-01-07 17.68 17.0 17.0 17.04 79300.0 16.56
2021-01-06 17.37 16.9 17.23 17.01 76900.0 16.53
2021-01-05 17.38 17.05 17.05 17.1 45800.0 16.62
2021-01-04 17.63 16.9 17.5 17.04 109500.0 16.56
2020-12-31 17.23 16.95 17.1 17.17 34600.0 16.69
2020-12-30 17.34 17.0 17.34 17.13 28100.0 16.65
2020-12-29 17.2 16.95 17.05 17.17 43100.0 16.69
2020-12-28 17.35 16.86 17.13 16.99 41200.0 16.51
2020-12-24 17.5 17.01 17.33 17.12 14100.0 16.64
2020-12-23 17.59 17.05 17.31 17.16 25200.0 16.68
2020-12-22 17.24 17.02 17.2 17.2 26900.0 16.72
2020-12-21 17.5 17.06 17.24 17.21 79800.0 16.73
2020-12-18 17.75 17.33 17.4 17.55 289300.0 17.06
2020-12-17 17.95 17.3 17.63 17.44 115200.0 16.95
2020-12-16 17.93 17.23 17.66 17.4 85500.0 16.91
2020-12-15 17.79 17.34 17.69 17.6 104000.0 17.11
2020-12-14 17.69 17.08 17.28 17.55 123300.0 17.06
2020-12-11 17.24 16.8 17.0 17.01 28400.0 16.53
2020-12-10 17.53 17.04 17.34 17.04 61100.0 16.56
2020-12-09 17.3 16.86 16.87 17.3 18300.0 16.82
2020-12-08 17.3 16.85 17.09 16.96 47400.0 16.49
2020-12-07 17.24 16.8 17.05 17.2 23300.0 16.72
2020-12-04 17.25 16.62 16.92 16.8 56900.0 16.33
2020-12-03 17.41 16.86 17.28 17.0 35400.0 16.52
2020-12-02 17.49 16.93 17.0 17.06 48000.0 16.58
2020-12-01 17.59 17.0 17.15 17.15 55500.0 16.67
2020-11-30 17.67 16.87 17.1 17.14 62400.0 16.66
2020-11-27 17.65 17.18 17.43 17.65 26600.0 17.16
2020-11-25 17.51 17.02 17.17 17.4 30500.0 16.91
2020-11-24 17.84 17.1 17.38 17.54 39600.0 17.05
2020-11-23 17.3 16.56 16.56 17.18 62100.0 16.7
2020-11-20 16.82 16.53 16.57 16.59 17100.0 16.13
2020-11-19 16.81 16.27 16.38 16.62 7900.0 16.15
2020-11-18 16.99 16.26 16.71 16.42 55400.0 15.96
2020-11-17 16.81 16.18 16.46 16.81 32100.0 16.34
2020-11-16 16.68 16.06 16.14 16.53 60300.0 16.07
2020-11-13 15.94 15.21 15.28 15.92 39900.0 15.47
2020-11-12 15.61 15.03 15.43 15.42 43900.0 14.99
2020-11-11 15.95 15.3 15.89 15.58 45300.0 15.14
2020-11-10 15.83 14.69 15.0 15.83 67700.0 15.39
2020-11-09 15.2 14.18 14.76 14.86 67200.0 14.44
2020-11-06 15.01 14.15 14.7 14.34 55800.0 13.94
2020-11-05 15.0 14.46 14.55 14.51 54900.0 14.1
2020-11-04 14.31 14.0 14.16 14.3 59300.0 13.9
2020-11-03 14.21 13.55 13.85 14.0 75200.0 13.61
2020-11-02 14.31 13.5 14.31 13.8 70100.0 13.41
2020-10-30 14.95 14.32 14.67 14.54 88300.0 13.62
2020-10-29 15.0 14.31 14.61 14.8 47900.0 13.87
2020-10-28 15.28 14.43 15.26 14.66 54500.0 13.74
2020-10-27 15.47 14.94 14.95 15.26 32400.0 14.3
2020-10-26 15.45 14.91 15.45 15.09 26700.0 14.14
2020-10-23 15.6 15.03 15.03 15.45 43200.0 14.48
2020-10-22 15.2 14.86 15.09 15.16 21900.0 14.2
2020-10-21 15.43 14.75 14.75 15.25 36200.0 14.29
2020-10-20 14.96 14.69 14.75 14.87 31100.0 13.93
2020-10-19 14.73 14.15 14.2 14.6 85500.0 13.68
2020-10-16 15.4 13.97 15.34 13.97 163400.0 13.09
2020-10-15 15.6 15.18 15.55 15.48 23900.0 14.5
2020-10-14 15.65 15.09 15.09 15.65 18000.0 14.66
2020-10-13 15.23 15.0 15.02 15.2 10900.0 14.24
2020-10-12 15.3 14.74 14.78 15.3 42000.0 14.33
2020-10-09 15.22 14.7 15.05 14.86 23800.0 13.92
2020-10-08 15.26 14.94 14.95 15.05 16000.0 14.1
2020-10-07 15.3 14.63 15.18 14.95 48300.0 14.01
2020-10-06 15.68 15.0 15.56 15.18 21400.0 14.22
2020-10-05 15.6 15.25 15.25 15.58 15200.0 14.6
2020-10-02 15.24 14.5 14.5 15.2 16200.0 14.24
2020-10-01 14.9 14.55 14.83 14.9 18600.0 13.96
2020-09-30 15.25 14.71 14.95 14.87 40600.0 13.93
2020-09-29 15.17 14.75 14.86 15.17 48400.0 14.21
2020-09-28 15.4 14.81 15.23 14.99 30400.0 14.04
2020-09-25 15.55 15.06 15.24 15.23 19000.0 14.27
2020-09-24 15.97 15.12 15.41 15.12 41100.0 14.17
2020-09-23 16.14 15.4 15.5 15.82 58200.0 14.82
2020-09-22 16.1 15.31 15.7 15.4 20500.0 14.43
2020-09-21 15.6 14.61 15.25 15.6 31700.0 14.62
2020-09-18 15.98 15.25 15.98 15.94 54500.0 14.93
2020-09-17 16.05 15.52 15.6 15.95 18400.0 14.94
2020-09-16 16.26 15.73 16.21 15.86 24800.0 14.86
2020-09-15 16.18 15.77 15.91 16.08 17000.0 15.07
2020-09-14 15.99 15.21 15.38 15.87 28600.0 14.87
2020-09-11 15.56 14.81 14.81 15.39 20800.0 14.42
2020-09-10 15.34 14.9 15.2 14.93 41000.0 13.99
2020-09-09 15.91 15.25 15.91 15.34 83500.0 14.37
2020-09-08 16.08 15.2 15.61 15.86 33500.0 14.86
2020-09-04 16.05 15.09 15.81 15.44 39600.0 14.47
2020-09-03 16.1 15.44 15.65 15.81 37600.0 14.81
2020-09-02 15.8 15.35 15.67 15.79 18700.0 14.79
2020-09-01 16.09 15.43 16.09 15.64 29000.0 14.65
2020-08-31 16.2 15.47 15.47 16.2 39200.0 15.18
2020-08-28 15.89 14.0 15.1 15.59 66800.0 14.61
2020-08-27 16.07 15.24 15.8 15.62 47700.0 14.63
2020-08-26 16.08 15.59 16.08 15.59 27500.0 14.61
2020-08-25 16.44 15.83 16.42 16.22 18500.0 15.2
2020-08-24 16.4 16.0 16.08 16.23 37400.0 15.21
2020-08-21 16.0 15.57 15.88 15.91 29200.0 14.91
2020-08-20 16.53 15.84 16.53 15.84 53700.0 14.84
2020-08-19 16.77 16.27 16.38 16.55 43200.0 15.51
2020-08-18 16.95 16.24 16.5 16.47 19800.0 15.43
2020-08-17 16.5 15.9 16.03 16.5 35900.0 15.46
2020-08-14 16.15 15.2 15.33 16.07 24500.0 15.06
2020-08-13 16.1 15.28 15.97 15.42 35900.0 14.45
2020-08-12 16.39 15.84 15.94 16.07 39300.0 15.06
2020-08-11 16.62 15.62 15.84 15.91 87300.0 14.91
2020-08-10 15.6 15.18 15.37 15.41 49000.0 14.44
2020-08-07 15.26 13.91 14.1 15.15 69200.0 14.19
2020-08-06 14.6 13.76 14.15 14.06 32400.0 13.17
2020-08-05 14.21 13.46 13.96 14.12 63100.0 13.23
2020-08-04 14.45 13.72 14.08 13.96 73600.0 13.08
2020-08-03 14.47 14.06 14.2 14.12 46000.0 13.23
2020-07-31 15.27 14.56 14.76 14.88 69600.0 13.45
2020-07-30 14.85 13.79 13.85 14.85 112200.0 13.42
2020-07-29 14.15 13.5 14.0 13.93 127800.0 12.59
2020-07-28 13.86 13.5 13.74 13.5 97400.0 12.2
2020-07-27 13.92 13.4 13.74 13.52 49300.0 12.22
2020-07-24 13.75 13.21 13.6 13.51 159500.0 12.21
2020-07-23 13.82 13.27 13.27 13.31 61700.0 12.03
2020-07-22 13.75 13.31 13.5 13.41 30600.0 12.12
2020-07-21 13.8 12.88 12.88 13.51 27900.0 12.21
2020-07-20 13.28 12.71 12.92 12.88 25800.0 11.64
2020-07-17 12.96 12.69 12.75 12.74 25200.0 11.52
2020-07-16 12.79 12.03 12.15 12.54 26400.0 11.33
2020-07-15 12.72 12.02 12.3 12.33 43100.0 11.14
2020-07-14 12.38 11.82 11.82 12.24 38500.0 11.06
2020-07-13 12.8 12.25 12.54 12.34 62100.0 11.15
2020-07-10 12.81 12.3 12.74 12.5 37900.0 11.3
2020-07-09 13.08 12.46 13.0 12.49 25200.0 11.29
2020-07-08 13.45 13.0 13.04 13.04 19200.0 11.79
2020-07-07 13.29 13.05 13.1 13.27 15900.0 11.99
2020-07-06 13.98 13.0 13.79 13.32 43200.0 12.04
2020-07-02 14.12 13.61 13.92 13.68 27100.0 12.36
2020-07-01 13.97 13.33 13.5 13.86 12500.0 12.53
2020-06-30 14.35 13.41 13.62 13.46 33700.0 12.17
2020-06-29 14.05 13.2 13.32 13.59 30200.0 12.28
2020-06-26 14.25 13.5 14.11 13.55 68800.0 12.25
2020-06-25 15.33 14.24 14.77 14.5 24800.0 13.11
2020-06-24 15.31 14.6 15.2 14.8 43000.0 13.38
2020-06-23 15.99 15.4 15.62 15.4 31800.0 13.92
2020-06-22 16.0 15.44 16.0 15.6 36400.0 14.1
2020-06-19 15.99 15.1 15.1 15.99 55500.0 14.45
2020-06-18 15.13 14.11 14.5 15.04 28300.0 13.59
2020-06-17 15.58 14.58 14.93 14.7 17600.0 13.29
2020-06-16 15.35 14.39 15.25 14.7 23000.0 13.29
2020-06-15 14.79 13.61 14.26 14.65 30700.0 13.24
2020-06-12 15.22 14.23 14.74 14.48 13200.0 13.09
2020-06-11 15.11 13.8 15.0 14.02 46800.0 12.67
2020-06-10 15.82 15.16 15.7 15.6 33900.0 14.1
2020-06-09 16.03 15.25 16.03 15.76 18900.0 14.24
2020-06-08 17.0 16.03 16.2 16.22 30500.0 14.66
2020-06-05 17.2 15.58 16.85 15.78 57100.0 14.26
2020-06-04 16.76 16.2 16.76 16.72 17800.0 15.11
2020-06-03 16.87 15.78 16.85 16.85 202500.0 15.23
2020-06-02 17.0 15.37 15.91 17.0 25400.0 15.37
2020-06-01 15.89 14.86 15.2 15.77 16500.0 14.25
2020-05-29 15.65 14.47 15.65 15.1 38700.0 13.65
2020-05-28 16.0 15.07 16.0 15.8 13700.0 14.28
2020-05-27 15.97 15.39 15.97 15.89 13200.0 14.36
2020-05-26 15.86 15.39 15.39 15.85 14100.0 14.33
2020-05-22 15.41 14.21 14.8 15.41 34700.0 13.93
2020-05-21 14.75 13.7 13.91 14.71 18900.0 13.3
2020-05-20 14.26 13.3 13.61 14.26 48900.0 12.89
2020-05-19 13.67 13.31 13.67 13.49 16400.0 12.19
2020-05-18 14.41 13.21 13.33 13.36 38600.0 12.08
2020-05-15 13.41 12.62 12.75 13.19 23900.0 11.92
2020-05-14 13.16 12.07 12.48 12.85 53100.0 11.61
2020-05-13 13.98 12.41 13.7 12.87 40600.0 11.63
2020-05-12 14.77 13.51 14.51 13.69 57200.0 12.37
2020-05-11 14.23 13.65 13.85 13.97 46000.0 12.63
2020-05-08 14.12 13.51 14.12 13.9 27900.0 12.56
2020-05-07 14.01 13.14 13.77 13.68 46500.0 12.36
2020-05-06 14.06 12.99 13.15 13.29 51000.0 12.01
2020-05-05 15.57 13.02 15.57 13.02 91500.0 11.77
2020-05-04 15.45 12.96 13.99 15.15 358600.0 13.69
2020-05-01 14.73 12.51 12.89 14.62 141800.0 12.74
2020-04-30 13.51 12.06 13.51 12.85 76800.0 11.2
2020-04-29 13.75 12.66 12.9 13.24 101300.0 11.54
2020-04-28 13.05 12.2 12.56 12.87 76000.0 11.21
2020-04-27 12.33 11.25 11.63 12.19 64600.0 10.62
2020-04-24 11.58 10.65 10.91 11.16 111600.0 9.72
2020-04-23 10.24 9.6 9.6 10.1 58700.0 8.8
2020-04-22 9.85 9.25 9.45 9.4 62700.0 8.19
2020-04-21 9.78 8.7 9.27 9.02 89600.0 7.86
2020-04-20 10.0 9.19 9.19 9.28 73400.0 8.09
2020-04-17 10.35 9.25 9.25 9.65 101900.0 8.41
2020-04-16 10.19 9.16 9.72 9.17 76700.0 7.99
2020-04-15 10.33 9.36 10.05 9.57 104000.0 8.34
2020-04-14 11.71 10.32 10.8 10.47 113800.0 9.12
2020-04-13 11.54 10.6 11.06 10.73 71700.0 9.35
2020-04-09 11.64 10.61 10.91 11.05 152300.0 9.63
2020-04-08 10.68 9.05 9.1 10.38 126800.0 9.05
2020-04-07 10.23 9.2 9.65 9.25 79200.0 8.06
2020-04-06 10.0 8.89 10.0 9.32 125400.0 8.12
2020-04-03 9.63 8.01 8.68 9.35 226200.0 8.15
2020-04-02 9.5 7.97 8.12 8.33 104800.0 7.26
2020-04-01 8.6 7.89 8.19 8.05 181500.0 7.01
2020-03-31 9.04 7.64 8.75 8.06 150500.0 7.02
2020-03-30 9.75 8.59 9.62 8.69 62900.0 7.57
2020-03-27 10.46 9.35 10.0 9.45 71400.0 8.23
2020-03-26 11.38 10.33 10.7 10.51 126500.0 9.16
2020-03-25 11.69 10.03 10.41 10.91 134200.0 9.51
2020-03-24 12.25 10.0 10.87 10.37 138200.0 9.04
2020-03-23 12.06 10.0 11.92 10.73 122800.0 9.35
2020-03-20 12.5 11.5 12.1 12.42 126800.0 10.82
2020-03-19 13.78 7.26 7.46 12.0 339800.0 10.46
2020-03-18 12.21 6.81 11.88 7.19 204600.0 6.27
2020-03-17 12.96 12.31 12.66 12.6 53900.0 10.98
2020-03-16 12.99 12.06 12.99 12.32 80100.0 10.74
2020-03-13 13.48 12.04 13.05 13.48 86600.0 11.75
2020-03-12 14.1 12.31 14.1 12.55 99900.0 10.94
2020-03-11 15.93 14.27 15.35 14.6 74900.0 12.72
2020-03-10 16.0 14.11 16.0 15.45 116000.0 13.46
2020-03-09 14.5 12.49 14.5 12.53 287900.0 10.92
2020-03-06 16.35 15.35 16.35 15.82 58900.0 13.79
2020-03-05 17.36 16.55 17.07 16.55 70900.0 14.42
2020-03-04 17.42 16.87 17.29 17.1 111800.0 14.9
2020-03-03 17.45 16.84 17.26 17.21 104000.0 15.0
2020-03-02 17.51 16.56 17.25 17.26 159700.0 15.04
2020-02-28 16.99 14.33 16.32 16.86 174000.0 14.69
2020-02-27 17.79 16.57 17.25 17.05 92700.0 14.86
2020-02-26 18.61 17.03 18.4 17.37 109100.0 15.14
2020-02-25 19.06 18.24 18.91 18.93 67700.0 16.5
2020-02-24 19.24 18.85 18.89 19.06 40800.0 16.61
2020-02-21 19.35 18.87 19.22 19.35 42500.0 16.86
2020-02-20 19.35 18.88 18.96 19.22 62100.0 16.75
2020-02-19 19.0 18.65 18.87 19.0 18500.0 16.56
2020-02-18 19.11 18.53 18.98 18.67 33100.0 16.27