CrossAmerica Partners LP (CAPL)
NYSE: CAPL · Real-Time Price · USD
20.87
+0.28 (1.36%)
Mar 3, 2026, 4:00 PM EST - Market closed
CrossAmerica Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 20.99 | 20.99 | 20.52 | 20.87 | 20.87 | 1.36% | 40,663 |
| Mar 2, 2026 | 20.49 | 20.84 | 20.49 | 20.59 | 20.59 | 2.03% | 21,395 |
| Feb 27, 2026 | 20.40 | 20.68 | 20.03 | 20.18 | 20.18 | -0.44% | 340,436 |
| Feb 26, 2026 | 20.74 | 21.05 | 20.16 | 20.27 | 20.27 | 2.48% | 263,906 |
| Feb 25, 2026 | 20.92 | 20.92 | 19.78 | 19.78 | 19.78 | -2.47% | 354,845 |
| Feb 24, 2026 | 20.63 | 20.78 | 20.20 | 20.28 | 20.28 | -2.41% | 111,721 |
| Feb 23, 2026 | 21.17 | 21.35 | 20.17 | 20.78 | 20.78 | -2.53% | 119,688 |
| Feb 20, 2026 | 22.23 | 22.26 | 21.04 | 21.32 | 21.32 | -3.18% | 61,396 |
| Feb 19, 2026 | 22.25 | 22.52 | 21.81 | 22.02 | 22.02 | -1.30% | 61,874 |
| Feb 18, 2026 | 22.56 | 22.79 | 22.25 | 22.31 | 22.31 | -1.15% | 31,286 |
| Feb 17, 2026 | 23.17 | 23.17 | 22.39 | 22.57 | 22.57 | -2.55% | 48,572 |
| Feb 13, 2026 | 22.85 | 23.24 | 22.50 | 23.16 | 23.16 | 2.03% | 29,113 |
| Feb 12, 2026 | 23.00 | 23.15 | 22.69 | 22.70 | 22.70 | -1.26% | 47,434 |
| Feb 11, 2026 | 22.30 | 23.05 | 22.20 | 22.99 | 22.99 | 2.96% | 60,477 |
| Feb 10, 2026 | 22.03 | 22.38 | 21.96 | 22.33 | 22.33 | 1.18% | 22,058 |
| Feb 9, 2026 | 22.07 | 22.10 | 21.84 | 22.07 | 22.07 | 0.50% | 17,363 |
| Feb 6, 2026 | 22.23 | 22.23 | 21.93 | 21.96 | 21.96 | -0.99% | 21,909 |
| Feb 5, 2026 | 22.14 | 22.32 | 22.03 | 22.18 | 22.18 | -0.14% | 15,120 |
| Feb 4, 2026 | 21.92 | 22.34 | 21.92 | 22.21 | 22.21 | 0.50% | 16,688 |
| Feb 3, 2026 | 21.95 | 22.18 | 21.78 | 22.10 | 22.10 | 0.36% | 18,415 |
| Feb 2, 2026 | 21.99 | 22.29 | 21.75 | 22.02 | 22.02 | -2.35% | 36,043 |
| Jan 30, 2026 | 22.80 | 22.82 | 22.26 | 22.55 | 22.03 | -0.97% | 53,959 |
| Jan 29, 2026 | 22.82 | 22.92 | 22.70 | 22.77 | 22.24 | 0.93% | 22,180 |
| Jan 28, 2026 | 22.50 | 22.75 | 22.43 | 22.56 | 22.03 | -0.22% | 34,400 |
| Jan 27, 2026 | 22.80 | 22.80 | 22.56 | 22.61 | 22.08 | -0.70% | 26,977 |
| Jan 26, 2026 | 22.64 | 22.86 | 22.56 | 22.77 | 22.24 | 1.11% | 24,907 |
| Jan 23, 2026 | 22.65 | 22.80 | 22.51 | 22.52 | 22.00 | -0.04% | 23,410 |
| Jan 22, 2026 | 22.25 | 22.66 | 22.25 | 22.53 | 22.01 | 1.30% | 36,467 |
| Jan 21, 2026 | 22.00 | 22.31 | 22.00 | 22.24 | 21.72 | 1.09% | 15,436 |
| Jan 20, 2026 | 21.82 | 22.15 | 21.64 | 22.00 | 21.49 | 0.92% | 55,071 |
| Jan 16, 2026 | 21.74 | 21.90 | 21.54 | 21.80 | 21.29 | 1.35% | 24,876 |
| Jan 15, 2026 | 21.43 | 21.66 | 21.24 | 21.51 | 21.01 | -0.55% | 25,113 |
| Jan 14, 2026 | 21.47 | 21.89 | 21.47 | 21.63 | 21.13 | 1.03% | 17,840 |
| Jan 13, 2026 | 21.10 | 21.45 | 21.10 | 21.41 | 20.91 | 2.10% | 12,494 |
| Jan 12, 2026 | 21.05 | 21.17 | 20.91 | 20.97 | 20.48 | -0.29% | 37,323 |
| Jan 9, 2026 | 21.09 | 21.09 | 20.90 | 21.03 | 20.54 | 0.24% | 12,818 |
| Jan 8, 2026 | 20.86 | 21.07 | 20.81 | 20.98 | 20.49 | 0.87% | 20,878 |
| Jan 7, 2026 | 20.66 | 20.87 | 20.66 | 20.80 | 20.32 | 0.63% | 19,417 |
| Jan 6, 2026 | 21.00 | 21.00 | 20.60 | 20.67 | 20.19 | -1.20% | 37,439 |
| Jan 5, 2026 | 20.64 | 20.99 | 20.64 | 20.92 | 20.43 | 1.45% | 28,218 |
| Jan 2, 2026 | 20.42 | 20.71 | 20.27 | 20.62 | 20.14 | 0.10% | 14,155 |
| Dec 31, 2025 | 20.50 | 20.64 | 20.20 | 20.60 | 20.12 | 0.44% | 59,072 |
| Dec 30, 2025 | 20.85 | 20.85 | 20.50 | 20.51 | 20.03 | -1.25% | 31,273 |
| Dec 29, 2025 | 20.88 | 20.90 | 20.63 | 20.77 | 20.29 | -0.38% | 21,126 |
| Dec 26, 2025 | 20.78 | 20.98 | 20.66 | 20.85 | 20.36 | - | 23,108 |
| Dec 24, 2025 | 20.74 | 21.17 | 20.74 | 20.85 | 20.36 | 0.14% | 3,589 |
| Dec 23, 2025 | 20.66 | 21.02 | 20.66 | 20.82 | 20.34 | 0.39% | 14,255 |
| Dec 22, 2025 | 20.51 | 21.00 | 20.51 | 20.74 | 20.26 | 1.17% | 21,230 |
| Dec 19, 2025 | 21.10 | 21.23 | 20.50 | 20.50 | 20.02 | -2.47% | 42,798 |
| Dec 18, 2025 | 20.75 | 21.20 | 20.60 | 21.02 | 20.53 | 1.35% | 29,648 |