CrossAmerica Partners LP (CAPL)
NYSE: CAPL · Real-Time Price · USD
24.33
+0.11 (0.45%)
At close: Mar 28, 2025, 4:00 PM
24.26
-0.07 (-0.28%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CrossAmerica Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.34 | 24.41 | 23.98 | 24.33 | 24.33 | 0.45% | 23,793 |
| Mar 27, 2025 | 24.30 | 24.50 | 23.97 | 24.22 | 24.22 | -0.45% | 29,371 |
| Mar 26, 2025 | 23.98 | 24.50 | 23.88 | 24.33 | 24.33 | 1.84% | 51,844 |
| Mar 25, 2025 | 23.84 | 23.89 | 23.43 | 23.89 | 23.89 | 0.21% | 23,663 |
| Mar 24, 2025 | 23.70 | 23.86 | 23.41 | 23.84 | 23.84 | 0.97% | 30,034 |
| Mar 21, 2025 | 23.81 | 23.83 | 23.40 | 23.61 | 23.61 | -0.84% | 110,331 |
| Mar 20, 2025 | 23.72 | 23.83 | 23.41 | 23.81 | 23.81 | 0.85% | 30,976 |
| Mar 19, 2025 | 23.68 | 23.73 | 23.45 | 23.61 | 23.61 | - | 26,123 |
| Mar 18, 2025 | 23.65 | 23.69 | 23.51 | 23.61 | 23.61 | 0.25% | 24,635 |
| Mar 17, 2025 | 23.46 | 23.72 | 23.45 | 23.55 | 23.55 | 0.38% | 42,565 |
| Mar 14, 2025 | 23.49 | 23.73 | 23.34 | 23.46 | 23.46 | 0.17% | 29,982 |
| Mar 13, 2025 | 23.06 | 23.47 | 23.06 | 23.42 | 23.42 | 1.69% | 28,240 |
| Mar 12, 2025 | 23.54 | 23.54 | 23.02 | 23.03 | 23.03 | -1.96% | 20,918 |
| Mar 11, 2025 | 23.28 | 23.51 | 23.02 | 23.49 | 23.49 | 0.38% | 22,352 |
| Mar 10, 2025 | 23.15 | 23.57 | 23.10 | 23.40 | 23.40 | 0.43% | 65,636 |
| Mar 7, 2025 | 23.25 | 23.69 | 23.14 | 23.30 | 23.30 | -0.09% | 24,776 |
| Mar 6, 2025 | 23.47 | 23.71 | 23.09 | 23.32 | 23.32 | -0.64% | 28,807 |
| Mar 5, 2025 | 23.60 | 23.90 | 23.32 | 23.47 | 23.47 | -0.97% | 27,835 |
| Mar 4, 2025 | 23.73 | 23.80 | 23.34 | 23.70 | 23.70 | -0.13% | 34,861 |
| Mar 3, 2025 | 23.80 | 23.97 | 23.01 | 23.73 | 23.73 | 2.20% | 115,536 |
| Feb 28, 2025 | 22.75 | 23.27 | 22.40 | 23.22 | 23.22 | 1.13% | 113,784 |
| Feb 27, 2025 | 22.85 | 22.96 | 21.89 | 22.96 | 22.96 | 0.53% | 111,893 |
| Feb 26, 2025 | 22.58 | 23.03 | 22.25 | 22.84 | 22.84 | 0.13% | 107,056 |
| Feb 25, 2025 | 22.92 | 22.92 | 22.57 | 22.81 | 22.81 | 0.04% | 17,495 |
| Feb 24, 2025 | 23.01 | 23.01 | 22.61 | 22.80 | 22.80 | -0.31% | 19,680 |
| Feb 21, 2025 | 23.20 | 23.20 | 22.69 | 22.87 | 22.87 | -1.63% | 34,804 |
| Feb 20, 2025 | 22.81 | 23.25 | 22.77 | 23.25 | 23.25 | 1.48% | 24,002 |
| Feb 19, 2025 | 22.85 | 23.09 | 22.80 | 22.91 | 22.91 | 0.70% | 32,502 |
| Feb 18, 2025 | 22.97 | 22.99 | 22.60 | 22.75 | 22.75 | 0.44% | 55,922 |
| Feb 14, 2025 | 22.62 | 22.89 | 22.62 | 22.65 | 22.65 | 0.09% | 14,988 |
| Feb 13, 2025 | 22.56 | 22.87 | 22.33 | 22.63 | 22.63 | 1.16% | 62,116 |
| Feb 12, 2025 | 22.38 | 22.79 | 22.16 | 22.37 | 22.37 | -0.09% | 44,074 |
| Feb 11, 2025 | 22.36 | 22.56 | 22.19 | 22.39 | 22.39 | 0.13% | 15,087 |
| Feb 10, 2025 | 22.50 | 22.64 | 22.27 | 22.36 | 22.36 | -0.62% | 14,400 |
| Feb 7, 2025 | 22.53 | 22.53 | 22.26 | 22.50 | 22.50 | 0.49% | 11,546 |
| Feb 6, 2025 | 22.72 | 22.84 | 22.29 | 22.39 | 22.39 | -1.19% | 12,931 |
| Feb 5, 2025 | 22.57 | 22.75 | 22.37 | 22.66 | 22.66 | -0.40% | 11,057 |
| Feb 4, 2025 | 22.34 | 22.86 | 22.17 | 22.75 | 22.75 | 1.34% | 67,443 |
| Feb 3, 2025 | 22.69 | 22.69 | 22.12 | 22.45 | 22.45 | -3.57% | 63,313 |
| Jan 31, 2025 | 23.20 | 23.38 | 22.99 | 23.28 | 22.75 | 0.43% | 81,653 |
| Jan 30, 2025 | 22.63 | 23.22 | 22.44 | 23.18 | 22.65 | 2.70% | 77,179 |
| Jan 29, 2025 | 22.87 | 23.02 | 22.45 | 22.57 | 22.05 | -0.49% | 59,305 |
| Jan 28, 2025 | 22.72 | 22.99 | 22.66 | 22.68 | 22.16 | 0.22% | 24,762 |
| Jan 27, 2025 | 22.32 | 22.72 | 22.07 | 22.63 | 22.11 | 1.43% | 58,666 |
| Jan 24, 2025 | 22.63 | 22.63 | 22.12 | 22.31 | 21.80 | 0.68% | 24,255 |
| Jan 23, 2025 | 22.06 | 22.52 | 21.86 | 22.16 | 21.65 | 1.28% | 47,776 |
| Jan 22, 2025 | 22.17 | 22.35 | 21.75 | 21.88 | 21.38 | -0.64% | 38,741 |
| Jan 21, 2025 | 22.56 | 22.74 | 22.00 | 22.02 | 21.52 | -2.70% | 52,854 |
| Jan 17, 2025 | 22.91 | 22.91 | 22.52 | 22.63 | 22.11 | -0.79% | 36,550 |
| Jan 16, 2025 | 22.65 | 22.98 | 22.54 | 22.81 | 22.29 | 0.71% | 22,646 |