Skip to main content
CrossAmerica Partners LP (CAPL)
NYSE: CAPL · Real-Time Price · USD
20.22
+0.28 (1.40%)
Nov 21, 2024, 3:45 PM EST - Market closed

CrossAmerica Partners LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.0120.1419.8419.9419.94-0.50%21,643
Nov 19, 202419.9120.1119.9120.0420.040.20%33,161
Nov 18, 202420.1320.2619.8420.0020.00-0.74%28,180
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%83,885
Nov 12, 202419.6920.4919.6320.3520.353.99%85,683
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%26,791
Nov 6, 202420.9521.0120.6020.9020.903.16%30,995
Nov 5, 202420.4720.9920.1620.2620.26-1.36%41,705
Nov 4, 202420.7420.9520.5120.5420.54-3.39%26,564
Nov 1, 202421.6321.6921.0321.2620.73-0.37%67,055
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%12,767
Oct 25, 202421.6221.7021.4021.4320.90-0.83%12,696
Oct 24, 202421.2921.6721.1021.6121.072.86%50,907
Oct 23, 202421.1021.2420.9821.0120.49-0.43%15,669
Oct 22, 202421.1421.3421.0021.1020.570.19%24,267
Oct 21, 202421.2021.2220.9521.0620.54-0.19%22,105
Oct 18, 202421.4421.6521.0621.1020.57-2.22%18,327
Oct 17, 202421.9521.9521.4221.5821.04-1.01%17,161
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, 202422.0022.0021.8621.9321.38-0.18%13,072
Oct 11, 202421.9121.9921.8621.9721.420.55%15,462
Oct 10, 202421.7221.8821.6621.8521.310.60%17,897
Oct 9, 202421.3521.7521.3521.7221.181.73%31,075
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, 202421.1421.1921.0621.1820.650.09%10,825
Oct 3, 202420.9221.1920.9221.1620.630.57%15,826
Oct 2, 202421.1421.1920.9721.0420.52-0.47%11,426
Oct 1, 202420.8121.1920.7121.1420.612.03%25,961
Sep 30, 202420.8020.8620.6120.7220.200.10%9,957
Sep 27, 202420.5620.7520.5520.7020.180.24%8,036
Sep 26, 202420.7120.7720.5720.6520.140.54%13,663
Sep 25, 202420.7420.7420.5420.5420.03-0.96%12,218
Sep 24, 202421.0121.0120.6820.7420.22-0.96%8,657
Sep 23, 202421.2021.2920.8020.9420.42-1.55%21,767
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, 202421.1621.3821.0621.2120.68-23,865
Sep 17, 202421.2921.3421.1321.2120.680.43%24,805
Sep 16, 202420.7021.1620.6321.1220.591.83%22,714
Sep 13, 202421.0021.2120.6720.7420.22-0.81%42,021
Sep 12, 202420.7220.9520.6020.9120.391.55%19,088
Sep 11, 202420.7520.7820.3820.5920.08-0.68%28,547
Sep 10, 202420.4820.8420.2620.7320.211.57%57,199
Sep 9, 202419.9620.5019.8920.4119.903.08%72,541
Sep 6, 202419.6919.8619.4219.8019.311.28%30,459
Sep 5, 202419.5719.5819.4719.5519.060.62%17,213
Sep 4, 202419.2519.5019.2519.4318.951.30%34,489
Sep 3, 202419.6319.6319.0519.1818.70-2.44%78,981
Aug 30, 202420.0320.3319.6019.6619.17-1.45%73,486
Aug 29, 202419.8020.1319.8019.9519.450.61%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%72,589
Aug 22, 202419.8119.9819.8019.8419.350.15%22,798
Aug 21, 202419.8219.8719.6219.8119.32-0.30%12,740
Aug 20, 202420.2020.2019.7519.8719.38-0.35%31,997
Aug 19, 202419.8019.9919.6719.9419.441.32%30,341
Aug 16, 202419.5119.8519.5119.6819.19-0.25%18,792
Aug 15, 202419.7819.8319.6719.7319.240.51%17,776
Aug 14, 202419.6119.6419.4319.6319.140.87%41,596
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, 202419.1319.2219.0519.2118.731.27%16,888
Aug 6, 202418.9019.2618.8118.9718.500.80%30,114
Aug 5, 202418.9219.2818.4318.8218.35-0.90%99,138
Aug 2, 202419.9820.0818.9718.9918.52-7.90%95,382
Aug 1, 202420.3821.3620.1720.6219.571.63%92,094
Jul 31, 202420.1820.4720.1420.2919.250.79%47,317
Jul 30, 202420.2320.3020.0120.1319.10-0.15%37,567
Jul 29, 202420.2620.4020.1520.1619.130.15%17,509
Jul 26, 202420.1620.4220.1320.1319.10-0.15%28,520
Jul 25, 202419.9920.2419.8220.1619.131.36%18,052
Jul 24, 202419.8020.0019.7219.8918.871.27%37,432
Jul 23, 202419.6019.7019.6019.6418.640.41%14,610
Jul 22, 202419.7619.9019.5219.5618.56-0.25%17,825
Jul 19, 202419.7219.8919.5019.6118.610.15%21,954
Jul 18, 202419.7019.7619.5519.5818.58-0.66%27,648
Jul 17, 202419.7820.0019.6819.7118.70-0.15%16,378
Jul 16, 202419.8119.8719.6519.7418.730.25%30,614
Jul 15, 202419.8819.8819.6319.6918.68-13,114
Jul 12, 202419.9219.9219.6519.6918.68-0.40%46,540
Jul 11, 202419.6919.8719.6719.7718.76-0.05%16,691
Jul 10, 202419.9919.9919.5019.7818.77-0.20%36,526
Jul 9, 202419.7520.0519.7219.8218.810.51%12,359
Jul 8, 202419.7019.7919.6019.7218.710.15%18,084
Jul 5, 202419.6619.7719.5519.6918.68-0.10%22,421
Jul 3, 202419.8919.8919.7119.7118.70-0.10%13,253
Jul 2, 202419.9219.9519.6119.7318.72-0.50%23,555