CrossAmerica Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	20.98	20.98	20.60	20.70	20.70	-0.17%	18,396
Jul 3, 2025	21.03	21.14	20.55	20.74	20.74	-1.26%	23,891
Jul 2, 2025	20.81	21.15	20.80	21.00	21.00	0.62%	18,596
Jul 1, 2025	20.92	21.12	20.80	20.87	20.87	-0.24%	13,332
Jun 30, 2025	21.06	21.23	20.73	20.92	20.92	0.10%	31,888
Jun 27, 2025	21.16	21.44	20.81	20.90	20.90	-1.14%	46,053
Jun 26, 2025	20.72	21.15	20.72	21.14	21.14	1.20%	18,380
Jun 25, 2025	21.25	21.49	20.72	20.89	20.89	-2.06%	26,751
Jun 24, 2025	21.41	21.66	21.28	21.33	21.33	-0.37%	13,656
Jun 23, 2025	21.21	21.68	21.15	21.41	21.41	1.18%	16,153
Jun 20, 2025	21.45	21.45	21.02	21.16	21.16	-1.58%	66,888
Jun 18, 2025	21.70	21.87	21.19	21.50	21.50	-0.28%	29,427
Jun 17, 2025	21.76	22.28	21.50	21.56	21.56	-0.37%	22,765
Jun 16, 2025	21.75	21.99	21.50	21.64	21.64	-1.23%	28,251
Jun 13, 2025	22.05	22.37	21.76	21.91	21.91	-1.04%	36,647
Jun 12, 2025	21.75	22.42	21.75	22.14	22.14	1.28%	19,641
Jun 11, 2025	21.76	22.40	21.73	21.86	21.86	-0.05%	24,924
Jun 10, 2025	21.95	22.24	21.71	21.87	21.87	0.41%	9,945
Jun 9, 2025	21.83	22.22	21.61	21.78	21.78	-0.59%	23,605
Jun 6, 2025	22.07	22.39	21.75	21.91	21.91	-	13,756
Jun 5, 2025	21.71	22.24	21.61	21.91	21.91	0.83%	19,427
Jun 4, 2025	21.83	22.38	21.66	21.73	21.73	-0.46%	32,715
Jun 3, 2025	21.63	22.11	21.63	21.83	21.83	0.83%	13,955
Jun 2, 2025	21.64	22.06	21.58	21.65	21.65	0.28%	22,629
May 30, 2025	22.05	22.26	21.59	21.59	21.59	-2.17%	27,853
May 29, 2025	22.10	22.20	21.88	22.07	22.07	-0.68%	29,616
May 28, 2025	22.55	22.85	22.13	22.22	22.22	-2.42%	26,961
May 27, 2025	22.44	22.78	22.42	22.77	22.77	0.93%	13,089
May 23, 2025	22.57	22.89	22.33	22.56	22.56	0.22%	15,203
May 22, 2025	22.30	22.68	22.30	22.51	22.51	-0.27%	12,202
May 21, 2025	22.82	22.82	22.19	22.57	22.57	-1.01%	22,253
May 20, 2025	22.89	22.92	22.64	22.80	22.80	-0.39%	12,730
May 19, 2025	23.20	23.20	22.43	22.89	22.89	-1.38%	30,940
May 16, 2025	23.44	23.55	23.06	23.21	23.21	-1.15%	19,170
May 15, 2025	23.23	23.62	22.86	23.48	23.48	1.21%	42,947
May 14, 2025	22.17	23.20	22.08	23.20	23.20	4.69%	37,249
May 13, 2025	21.57	22.27	21.57	22.16	22.16	2.74%	22,495
May 12, 2025	21.94	22.04	21.57	21.57	21.57	-1.69%	42,218
May 9, 2025	22.19	22.45	21.94	21.94	21.94	-1.44%	37,749
May 8, 2025	22.49	22.50	21.75	22.26	22.26	-2.37%	45,234
May 7, 2025	22.79	22.94	22.50	22.80	22.80	-0.13%	17,766
May 6, 2025	23.34	23.50	22.75	22.83	22.83	-1.81%	23,477
May 5, 2025	23.89	23.89	23.05	23.25	23.25	-4.99%	53,574
May 2, 2025	24.41	24.53	24.07	24.47	23.93	1.12%	39,590
May 1, 2025	23.85	24.30	23.73	24.20	23.67	1.55%	34,833
Apr 30, 2025	24.38	24.38	23.74	23.83	23.30	-2.22%	31,610
Apr 29, 2025	24.22	24.52	23.94	24.37	23.83	1.08%	32,750
Apr 28, 2025	23.91	24.20	23.83	24.11	23.58	1.95%	15,606
Apr 25, 2025	24.00	24.00	23.52	23.65	23.13	-1.42%	24,241
Apr 24, 2025	23.68	24.12	23.44	23.99	23.46	1.52%	21,476