Stockscreener 앱 받기
19.47
2.69%
+0.51
시간 외 거래:
19.47
CrossAmerica Partners LP 주식 (CAPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $19.54 | $19.01 | $0.53 | 68,585.0 | +2.69% |
| 2024-05-13 | $20.30 | $18.80 | $1.50 | 156,993.0 | -6.32% |
| 2024-05-10 | $21.63 | $20.11 | $1.52 | 112,576.0 | -4.26% |
| 2024-05-09 | $22.36 | $20.99 | $1.37 | 117,310.0 | -4.65% |
| 2024-05-08 | $22.34 | $21.81 | $0.5261 | 26,334.0 | +0.64% |
| 2024-05-07 | $22.32 | $21.73 | $0.59 | 49,783.0 | -0.99% |
| 2024-05-06 | $22.47 | $22.19 | $0.2769 | 41,618.0 | -0.36% |
| 2024-05-03 | $22.55 | $22.18 | $0.37 | 58,570.0 | -1.46% |
| 2024-05-02 | $22.73 | $22.19 | $0.54 | 42,248.0 | -1.39% |
| 2024-05-01 | $23.16 | $22.85 | $0.31 | 57,291.0 | -0.09% |
| 2024-04-30 | $23.60 | $22.95 | $0.65 | 51,473.0 | -1.20% |
| 2024-04-29 | $23.46 | $23.10 | $0.365 | 43,733.0 | -0.04% |
| 2024-04-26 | $23.50 | $22.78 | $0.7159 | 36,313.0 | +1.61% |
| 2024-04-25 | $23.09 | $22.80 | $0.29 | 22,478.0 | -0.74% |
| 2024-04-24 | $23.33 | $22.87 | $0.46 | 25,485.0 | +0.17% |
| 2024-04-23 | $23.36 | $22.84 | $0.515 | 51,368.0 | +1.54% |
| 2024-04-22 | $22.90 | $22.30 | $0.60 | 31,049.0 | +0.53% |
| 2024-04-19 | $22.70 | $22.39 | $0.31 | 15,976.0 | +1.03% |
| 2024-04-18 | $22.48 | $22.15 | $0.33 | 10,893.0 | +0.72% |
| 2024-04-17 | $22.36 | $21.95 | $0.4099 | 17,349.0 | -0.31% |
| 2024-04-16 | $22.35 | $21.86 | $0.49 | 25,513.0 | +0.54% |
CrossAmerica Partners LP 주식 (CAPL) 연도별 가격 이력
이 심층 분석에서는 CrossAmerica Partners LP 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAPL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 CrossAmerica Partners LP 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
CrossAmerica Partners LP 주식 (CAPL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $23.16 | $18.80 | $4.36 | 799,893.0 | -15.35% |
| 2024-04 | $23.60 | $21.86 | $1.74 | 612,878.0 | +0.92% |
| 2024-03 | $23.00 | $21.27 | $1.73 | 438,886.0 | +6.35% |
| 2024-02 | $23.24 | $21.01 | $2.23 | 982,926.0 | -8.85% |
| 2024-01 | $24.19 | $22.61 | $1.58 | 963,199.0 | +3.11% |
CrossAmerica Partners LP 주식 (CAPL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.85 | $21.60 | $2.25 | 1,195,179.0 | -3.92% |
| 2023-11 | $23.89 | $20.69 | $3.20 | 974,658.0 | +4.26% |
| 2023-10 | $22.88 | $19.98 | $2.90 | 762,007.0 | +4.93% |
| 2023-09 | $21.85 | $19.31 | $2.54 | 784,826.0 | +11.12% |
| 2023-08 | $20.71 | $18.72 | $1.99 | 817,595.0 | -4.73% |
| 2023-07 | $20.49 | $18.65 | $1.84 | 606,762.0 | +4.01% |
| 2023-06 | $20.45 | $18.03 | $2.42 | 619,470.0 | +8.48% |
| 2023-05 | $21.91 | $17.91 | $4.00 | 1,332,210.0 | -15.06% |
| 2023-04 | $23.20 | $20.97 | $2.23 | 573,365.0 | -0.51% |
| 2023-03 | $22.13 | $19.76 | $2.37 | 910,338.0 | +0.14% |
| 2023-02 | $22.89 | $21.10 | $1.79 | 901,644.0 | -4.88% |
| 2023-01 | $22.58 | $19.56 | $3.02 | 773,105.0 | +13.77% |
CrossAmerica Partners LP 주식 (CAPL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.98 | $18.92 | $3.06 | 1,908,493.0 | -0.90% |
| 2022-11 | $20.62 | $18.39 | $2.23 | 1,029,750.0 | +2.51% |
| 2022-10 | $19.99 | $18.70 | $1.29 | 846,833.0 | +4.44% |
| 2022-09 | $21.10 | $18.32 | $2.78 | 890,959.0 | -10.57% |
| 2022-08 | $22.45 | $19.82 | $2.63 | 834,851.0 | -5.94% |
| 2022-07 | $22.37 | $19.44 | $2.93 | 616,244.0 | +9.73% |
| 2022-06 | $22.73 | $19.05 | $3.68 | 992,968.0 | -9.84% |
| 2022-05 | $22.88 | $19.03 | $3.85 | 1,119,896.0 | +7.93% |
| 2022-04 | $23.29 | $20.72 | $2.57 | 882,786.0 | -4.59% |
| 2022-03 | $22.27 | $18.89 | $3.38 | 1,106,008.0 | +8.35% |
| 2022-02 | $22.62 | $19.72 | $2.90 | 1,060,475.0 | -9.77% |
| 2022-01 | $22.57 | $19.00 | $3.57 | 1,166,435.0 | +17.05% |
0.18%
자본화:
|
볼륨(24시간):