Hot Features
프리미엄
CrossAmerica Partners LP (CAPL)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0494315373208 | 20.23 | 20.4 | 19.84 | 24015 | 20.0606357 | CS |
| 4 | -1.38 | -6.3829787234 | 21.62 | 21.7 | 19.5 | 35007 | 20.45233683 | CS |
| 12 | 0.21 | 1.04842735896 | 20.03 | 22 | 19.05 | 30869 | 20.66876833 | CS |
| 26 | 0.12 | 0.596421471173 | 20.12 | 22 | 18.43 | 31555 | 20.26436833 | CS |
| 52 | -2.06 | -9.23766816143 | 22.3 | 24.19 | 18.43 | 37961 | 21.38958364 | CS |
| 156 | 1.01 | 5.2522100884 | 19.23 | 24.19 | 17.91 | 42759 | 20.83378473 | CS |
| 260 | 2.27 | 12.632164719 | 17.97 | 24.19 | 6.81 | 50299 | 18.81473702 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 20.22 | 0.28 | 1.40 | 19.95 | 20.355 | 19.8659 | 23021 |
| 1732146000 | 19.94 | -0.1 | -0.50 | 20.01 | 20.14 | 19.84 | 21643 |
| 1732059600 | 20.04 | 0.04 | 0.20 | 19.91 | 20.11 | 19.91 | 33151 |
| 1731973200 | 20 | -0.15 | -0.74 | 20.13 | 20.2599 | 19.84 | 28180 |
| 1731714000 | 20.15 | 0.01 | 0.05 | 20.25 | 20.25 | 20.0504 | 15016 |
| 1731627600 | 20.14 | -0.06 | -0.30 | 20.28 | 20.3 | 20.0401 | 15817 |
| 1731541200 | 20.2 | -0.15 | -0.74 | 20.69 | 20.71 | 20.09 | 83880 |
| 1731454800 | 20.35 | 0.78 | 3.99 | 19.69 | 20.49 | 19.6292 | 85665 |
| 1731368400 | 19.57 | -0.12 | -0.61 | 19.5 | 19.83 | 19.5 | 53325 |
| 1731109200 | 19.69 | -0.6 | -2.96 | 20.3 | 20.47 | 19.62 | 50240 |
| 1731022800 | 20.29 | -0.61 | -2.92 | 21 | 21 | 20.15 | 26791 |
| 1730936400 | 20.9 | 0.64 | 3.16 | 20.95 | 21.01 | 20.6 | 30057 |
| 1730850000 | 20.26 | -0.28 | -1.36 | 20.47 | 20.99 | 20.16 | 41705 |
| 1730763600 | 20.54 | -0.72 | -3.39 | 20.74 | 20.947 | 20.51 | 26564 |
| 1730500800 | 21.26 | -0.08 | -0.37 | 21.63 | 21.69 | 21.03 | 67055 |
| 1730414400 | 21.34 | -0.07 | -0.33 | 21.62 | 21.64 | 21.21 | 32035 |
| 1730328000 | 21.41 | 0.44 | 2.10 | 21.14 | 21.56 | 21.0096 | 41100 |
| 1730241600 | 20.97 | -0.39 | -1.83 | 21.41 | 21.41 | 20.86 | 27965 |
| 1730155200 | 21.36 | -0.07 | -0.33 | 21.58 | 21.69 | 21.33 | 12767 |
| 1729896000 | 21.43 | -0.18 | -0.83 | 21.62 | 21.7 | 21.4 | 12696 |
| 1729809600 | 21.61 | 0.6 | 2.86 | 21.29 | 21.674 | 21.1 | 50906 |
| 1729723200 | 21.01 | -0.09 | -0.43 | 21.1 | 21.2399 | 20.98 | 15659 |
| 1729636800 | 21.1 | 0.04 | 0.19 | 21.14 | 21.337 | 21 | 24267 |
| 1729550400 | 21.06 | -0.04 | -0.19 | 21.2 | 21.2227 | 20.95 | 22105 |
| 1729291200 | 21.1 | -0.48 | -2.22 | 21.6 | 21.6485 | 21.06 | 18327 |
| 1729204800 | 21.58 | -0.22 | -1.01 | 21.95 | 21.95 | 21.42 | 17161 |
| 1729118400 | 21.8 | 0.09 | 0.41 | 21.86 | 21.97 | 21.582 | 20819 |
| 1729032000 | 21.71 | -0.22 | -1.00 | 21.7 | 21.85 | 21.5401 | 14732 |
| 1728945600 | 21.93 | -0.04 | -0.18 | 22 | 22 | 21.86 | 13072 |
| 1728686400 | 21.97 | 0.12 | 0.55 | 21.91 | 21.99 | 21.86 | 15460 |
| 1728600000 | 21.85 | 0.13 | 0.60 | 21.72 | 21.88 | 21.66 | 17897 |
| 1728513600 | 21.72 | 0.37 | 1.73 | 21.35 | 21.75 | 21.35 | 31075 |
| 1728427200 | 21.35 | -0.13 | -0.61 | 21.68 | 21.68 | 21.35 | 23738 |
| 1728340800 | 21.48 | 0.3 | 1.42 | 21.19 | 21.7 | 21.13 | 97542 |
| 1728081600 | 21.18 | 0.02 | 0.09 | 21.14 | 21.19 | 21.06 | 10825 |
| 1727995200 | 21.16 | 0.12 | 0.57 | 20.92 | 21.19 | 20.92 | 15826 |
| 1727908800 | 21.04 | -0.1 | -0.47 | 21.14 | 21.19 | 20.97 | 11426 |
| 1727822400 | 21.14 | 0.42 | 2.03 | 20.81 | 21.19 | 20.71 | 25961 |
| 1727736000 | 20.72 | 0.02 | 0.10 | 20.8 | 20.86 | 20.61 | 9907 |
| 1727476800 | 20.7 | 0.05 | 0.24 | 20.56 | 20.75 | 20.55 | 8036 |
| 1727390400 | 20.65 | 0.11 | 0.54 | 20.71 | 20.765 | 20.57 | 13663 |
| 1727304000 | 20.54 | -0.2 | -0.96 | 20.74 | 20.74 | 20.54 | 12218 |
| 1727217600 | 20.74 | -0.2 | -0.96 | 21.01 | 21.01 | 20.675 | 8657 |
| 1727131200 | 20.94 | -0.33 | -1.55 | 21.2 | 21.32 | 20.8 | 21767 |
| 1726872000 | 21.27 | 0.3 | 1.43 | 20.97 | 21.38 | 20.94 | 81243 |
| 1726785600 | 20.97 | -0.24 | -1.13 | 21.41 | 21.41 | 20.86 | 28220 |
| 1726699200 | 21.21 | 0 | 0.00 | 21.16 | 21.38 | 21.06 | 23864 |
| 1726612800 | 21.21 | 0.09 | 0.43 | 21.29 | 21.34 | 21.125 | 24801 |
| 1726526400 | 21.12 | 0.38 | 1.83 | 20.7 | 21.16 | 20.6301 | 22714 |
| 1726267200 | 20.74 | -0.17 | -0.81 | 21 | 21.21 | 20.67 | 41421 |
| 1726180800 | 20.91 | 0.32 | 1.55 | 20.72 | 20.93 | 20.6006 | 19088 |
| 1726094400 | 20.59 | -0.14 | -0.68 | 20.75 | 20.78 | 20.38 | 28543 |
| 1726008000 | 20.73 | 0.32 | 1.57 | 20.48 | 20.84 | 20.2609 | 57191 |
| 1725921600 | 20.41 | 0.61 | 3.08 | 19.96 | 20.5 | 19.885 | 72539 |
| 1725662400 | 19.8 | 0.25 | 1.28 | 19.69 | 19.86 | 19.42 | 30459 |
| 1725576000 | 19.55 | 0.12 | 0.62 | 19.57 | 19.58 | 19.47 | 17213 |
| 1725489600 | 19.43 | 0.25 | 1.30 | 19.25 | 19.5 | 19.25 | 34491 |
| 1725403200 | 19.18 | -0.48 | -2.44 | 19.63 | 19.66 | 19.05 | 78981 |
| 1725057600 | 19.66 | -0.29 | -1.45 | 20.03 | 20.3328 | 19.6 | 73486 |
| 1724971200 | 19.95 | 0.12 | 0.61 | 19.8 | 20.1299 | 19.8 | 20947 |
| 1724884800 | 19.83 | -0.26 | -1.29 | 20.03 | 20.19 | 19.81 | 15810 |
| 1724798400 | 20.09 | -0.11 | -0.54 | 20.17 | 20.34 | 20 | 11423 |
| 1724712000 | 20.2 | -0.4 | -1.94 | 20.61 | 20.71 | 20.15 | 29518 |
| 1724452800 | 20.6 | 0.76 | 3.83 | 19.93 | 20.6 | 19.9 | 72589 |
| 1724366400 | 19.84 | 0.03 | 0.15 | 19.81 | 19.98 | 19.8 | 22798 |
