Skip to main content
CrossAmerica Partners LP (CAPL)
NYSE: CAPL · Real-Time Price · USD
21.68
+0.13 (0.60%)
Dec 20, 2024, 4:00 PM EST - Market closed

CrossAmerica Partners LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.7321.7721.5321.6821.680.60%37,596
Dec 19, 202421.8822.0221.4521.5521.550.09%38,334
Dec 18, 202422.0222.2521.4821.5321.53-1.19%43,013
Dec 17, 202421.6821.8321.5521.7921.790.14%39,000
Dec 16, 202422.3122.3321.6521.7621.76-2.03%42,600
Dec 13, 202421.7822.4421.5722.2122.212.02%79,400
Dec 12, 202421.8022.0921.5821.7721.770.55%47,110
Dec 11, 202421.5921.6521.3021.6521.651.17%34,444
Dec 10, 202421.1921.4720.7521.4021.402.25%40,600
Dec 9, 202421.4621.4620.3020.9320.93-1.04%46,100
Dec 6, 202421.3621.5721.0721.1521.15-1.49%18,600
Dec 5, 202421.4721.6921.3721.4721.470.56%17,600
Dec 4, 202421.5621.6421.2021.3521.35-1.34%23,000
Dec 3, 202421.3021.7721.2221.6421.641.60%35,152
Dec 2, 202421.2921.5420.9021.3021.303.15%135,800
Nov 29, 202420.5020.6920.4920.6520.651.32%18,032
Nov 27, 202420.4020.4520.0620.3820.380.59%30,334
Nov 26, 202420.4320.7620.1920.2620.26-0.83%22,511
Nov 25, 202420.5620.8320.3720.4320.430.54%35,700
Nov 22, 202420.2720.4120.0720.3220.320.49%22,304
Nov 21, 202419.8720.3619.8720.2220.221.40%23,043
Nov 20, 202420.0120.1419.8419.9419.94-0.50%21,643
Nov 19, 202419.9120.1119.9120.0420.040.20%33,200
Nov 18, 202420.1320.2619.8420.0020.00-0.74%28,200
Nov 15, 202420.2520.2520.0520.1520.150.05%15,016
Nov 14, 202420.2820.3020.0420.1420.14-0.30%15,817
Nov 13, 202420.6920.7120.0920.2020.20-0.74%83,900
Nov 12, 202419.6920.4919.6320.3520.353.99%85,700
Nov 11, 202419.5019.8319.5019.5719.57-0.61%53,325
Nov 8, 202420.3020.4719.6219.6919.69-2.96%50,240
Nov 7, 202421.0021.0020.1520.2920.29-2.92%26,800
Nov 6, 202420.9521.0120.6020.9020.903.16%31,000
Nov 5, 202420.4720.9920.1620.2620.26-1.36%41,705
Nov 4, 202420.7420.9520.5120.5420.54-3.39%26,600
Nov 1, 202421.6321.6921.0321.2620.74-0.37%67,100
Oct 31, 202421.6221.6421.2121.3420.81-0.33%32,035
Oct 30, 202421.1421.5621.0121.4120.882.10%41,100
Oct 29, 202421.4121.4120.8620.9720.45-1.83%28,015
Oct 28, 202421.5821.6921.3321.3620.83-0.33%12,800
Oct 25, 202421.6221.7021.4021.4320.90-0.83%12,700
Oct 24, 202421.2921.6721.1021.6121.082.86%50,907
Oct 23, 202421.1021.2420.9821.0120.49-0.43%15,700
Oct 22, 202421.1421.3421.0021.1020.580.19%24,300
Oct 21, 202421.2021.2220.9521.0620.54-0.19%22,105
Oct 18, 202421.4421.6521.0621.1020.58-2.22%18,327
Oct 17, 202421.9521.9521.4221.5821.05-1.01%17,200
Oct 16, 202421.8621.9721.5821.8021.260.41%20,819
Oct 15, 202421.7021.8321.5421.7121.17-1.00%14,732
Oct 14, 202422.0022.0021.8621.9321.39-0.18%13,100
Oct 11, 202421.9121.9921.8621.9721.430.55%15,500
Oct 10, 202421.7221.8821.6621.8521.310.60%17,900
Oct 9, 202421.3521.7521.3521.7221.181.73%31,100
Oct 8, 202421.6821.6821.3521.3520.82-0.61%23,738
Oct 7, 202421.1921.7021.1321.4820.951.42%97,597
Oct 4, 202421.1421.1921.0621.1820.660.09%10,825
Oct 3, 202420.9221.1920.9221.1620.640.57%15,826
Oct 2, 202421.1421.1920.9721.0420.52-0.47%11,426
Oct 1, 202420.8121.1920.7121.1420.622.03%26,000
Sep 30, 202420.8020.8620.6120.7220.210.10%9,957
Sep 27, 202420.5620.7520.5520.7020.190.24%8,036
Sep 26, 202420.7120.7720.5720.6520.140.54%13,700
Sep 25, 202420.7420.7420.5420.5420.03-0.96%12,218
Sep 24, 202421.0121.0120.6820.7420.23-0.96%8,700
Sep 23, 202421.2021.2920.8020.9420.42-1.55%21,800
Sep 20, 202420.9721.3820.9421.2720.741.43%81,243
Sep 19, 202421.4121.4120.8620.9720.45-1.13%28,220
Sep 18, 202421.1621.3821.0621.2120.69-23,900
Sep 17, 202421.2921.3421.1321.2120.690.43%24,805
Sep 16, 202420.7021.1620.6321.1220.601.83%22,714
Sep 13, 202421.0021.2120.6720.7420.23-0.81%42,021
Sep 12, 202420.7220.9520.6020.9120.391.55%19,100
Sep 11, 202420.7520.7820.3820.5920.08-0.68%28,547
Sep 10, 202420.4820.8420.2620.7320.221.57%57,200
Sep 9, 202419.9620.5019.8920.4119.913.08%72,541
Sep 6, 202419.6919.8619.4219.8019.311.28%30,500
Sep 5, 202419.5719.5819.4719.5519.070.62%17,213
Sep 4, 202419.2519.5019.2519.4318.951.30%34,500
Sep 3, 202419.6319.6319.0519.1818.71-2.44%79,000
Aug 30, 202420.0320.3319.6019.6619.17-1.45%73,500
Aug 29, 202419.8020.1319.8019.9519.460.61%20,997
Aug 28, 202420.0620.1919.8119.8319.34-1.29%15,815
Aug 27, 202420.1720.3420.0020.0919.59-0.54%11,423
Aug 26, 202420.6120.7120.1520.2019.70-1.94%29,518
Aug 23, 202419.9320.6019.9020.6020.093.83%72,600
Aug 22, 202419.8119.9819.8019.8419.350.15%22,800
Aug 21, 202419.8219.8719.6219.8119.32-0.30%12,740
Aug 20, 202420.2020.2019.7519.8719.38-0.35%32,000
Aug 19, 202419.8019.9919.6719.9419.451.32%30,341
Aug 16, 202419.5119.8519.5119.6819.19-0.25%18,800
Aug 15, 202419.7819.8319.6719.7319.240.51%17,800
Aug 14, 202419.6119.6419.4319.6319.150.87%41,600
Aug 13, 202419.7519.7519.4019.4618.98-1.27%21,733
Aug 12, 202419.8119.8119.5419.7119.22-0.50%23,547
Aug 9, 202420.1020.2219.7519.8119.32-1.25%52,207
Aug 8, 202419.5620.2619.3220.0619.564.42%82,806
Aug 7, 202419.1319.2219.0519.2118.741.27%16,888
Aug 6, 202418.9019.2618.8118.9718.500.80%30,114
Aug 5, 202418.9219.2818.4318.8218.36-0.90%99,138
Aug 2, 202419.9820.0818.9718.9918.52-7.90%95,400
Aug 1, 202420.3821.3620.1720.6219.601.63%92,100