CrossAmerica Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	22.56	22.74	22.00	22.02	22.02	-2.70%	52,854
Jan 17, 2025	22.91	22.91	22.52	22.63	22.63	-0.79%	36,550
Jan 16, 2025	22.65	22.98	22.54	22.81	22.81	0.71%	22,646
Jan 15, 2025	22.74	22.89	22.56	22.65	22.65	0.89%	41,925
Jan 14, 2025	22.51	22.80	22.39	22.45	22.45	0.09%	25,067
Jan 13, 2025	22.39	22.70	22.26	22.43	22.43	0.72%	36,188
Jan 10, 2025	22.19	22.40	21.98	22.27	22.27	1.18%	46,274
Jan 8, 2025	22.16	22.21	21.82	22.01	22.01	-0.09%	22,305
Jan 7, 2025	22.00	22.24	21.81	22.03	22.03	0.46%	15,521
Jan 6, 2025	22.11	22.24	21.68	21.93	21.93	-0.50%	17,068
Jan 3, 2025	22.20	22.40	22.01	22.04	22.04	-0.85%	32,522
Jan 2, 2025	21.98	22.40	21.98	22.23	22.23	1.05%	23,770
Dec 31, 2024	21.79	22.17	21.76	22.00	22.00	1.62%	25,136
Dec 30, 2024	21.80	21.80	21.48	21.65	21.65	-0.78%	30,100
Dec 27, 2024	22.03	22.23	21.72	21.82	21.82	-0.37%	25,311
Dec 26, 2024	21.70	21.99	21.60	21.90	21.90	1.39%	25,660
Dec 24, 2024	21.69	21.78	21.46	21.60	21.60	0.09%	19,133
Dec 23, 2024	21.65	21.65	21.48	21.58	21.58	-0.46%	15,986
Dec 20, 2024	21.73	21.77	21.53	21.68	21.68	0.60%	37,596
Dec 19, 2024	21.88	22.02	21.45	21.55	21.55	0.09%	38,334
Dec 18, 2024	22.02	22.25	21.48	21.53	21.53	-1.19%	43,013
Dec 17, 2024	21.68	21.83	21.55	21.79	21.79	0.14%	38,951
Dec 16, 2024	22.31	22.33	21.65	21.76	21.76	-2.03%	42,559
Dec 13, 2024	21.78	22.44	21.57	22.21	22.21	2.02%	79,394
Dec 12, 2024	21.80	22.09	21.58	21.77	21.77	0.55%	47,110
Dec 11, 2024	21.59	21.65	21.30	21.65	21.65	1.17%	34,444
Dec 10, 2024	21.19	21.47	20.75	21.40	21.40	2.25%	40,560
Dec 9, 2024	21.46	21.46	20.30	20.93	20.93	-1.04%	46,058
Dec 6, 2024	21.36	21.57	21.07	21.15	21.15	-1.49%	18,557
Dec 5, 2024	21.47	21.69	21.37	21.47	21.47	0.56%	17,562
Dec 4, 2024	21.56	21.64	21.20	21.35	21.35	-1.34%	22,955
Dec 3, 2024	21.30	21.78	21.22	21.64	21.64	1.60%	35,152
Dec 2, 2024	21.29	21.54	20.90	21.30	21.30	3.15%	135,759
Nov 29, 2024	20.50	20.69	20.49	20.65	20.65	1.32%	18,032
Nov 27, 2024	20.40	20.45	20.06	20.38	20.38	0.59%	30,334
Nov 26, 2024	20.43	20.77	20.19	20.26	20.26	-0.83%	22,511
Nov 25, 2024	20.56	20.83	20.37	20.43	20.43	0.54%	35,686
Nov 22, 2024	20.27	20.41	20.07	20.32	20.32	0.49%	22,304
Nov 21, 2024	19.87	20.36	19.87	20.22	20.22	1.40%	23,043
Nov 20, 2024	20.01	20.14	19.84	19.94	19.94	-0.50%	21,643
Nov 19, 2024	19.91	20.11	19.91	20.04	20.04	0.20%	33,161
Nov 18, 2024	20.13	20.26	19.84	20.00	20.00	-0.74%	28,180
Nov 15, 2024	20.25	20.25	20.05	20.15	20.15	0.05%	15,016
Nov 14, 2024	20.28	20.30	20.04	20.14	20.14	-0.30%	15,817
Nov 13, 2024	20.69	20.71	20.09	20.20	20.20	-0.74%	83,885
Nov 12, 2024	19.69	20.49	19.63	20.35	20.35	3.99%	85,683
Nov 11, 2024	19.50	19.83	19.50	19.57	19.57	-0.61%	53,325
Nov 8, 2024	20.30	20.47	19.62	19.69	19.69	-2.96%	50,240
Nov 7, 2024	21.00	21.00	20.15	20.29	20.29	-2.92%	26,791
Nov 6, 2024	20.95	21.01	20.60	20.90	20.90	3.16%	30,995
Nov 5, 2024	20.47	20.99	20.16	20.26	20.26	-1.36%	41,705
Nov 4, 2024	20.74	20.95	20.51	20.54	20.54	-3.39%	26,564
Nov 1, 2024	21.63	21.69	21.03	21.26	20.73	-0.37%	67,055
Oct 31, 2024	21.62	21.64	21.21	21.34	20.81	-0.33%	32,035
Oct 30, 2024	21.14	21.56	21.01	21.41	20.88	2.10%	41,100
Oct 29, 2024	21.41	21.41	20.86	20.97	20.45	-1.83%	28,015
Oct 28, 2024	21.58	21.69	21.33	21.36	20.83	-0.33%	12,767
Oct 25, 2024	21.62	21.70	21.40	21.43	20.90	-0.83%	12,696
Oct 24, 2024	21.29	21.67	21.10	21.61	21.07	2.86%	50,907
Oct 23, 2024	21.10	21.24	20.98	21.01	20.49	-0.43%	15,669
Oct 22, 2024	21.14	21.34	21.00	21.10	20.57	0.19%	24,267
Oct 21, 2024	21.20	21.22	20.95	21.06	20.54	-0.19%	22,105
Oct 18, 2024	21.44	21.65	21.06	21.10	20.57	-2.22%	18,327
Oct 17, 2024	21.95	21.95	21.42	21.58	21.04	-1.01%	17,161
Oct 16, 2024	21.86	21.97	21.58	21.80	21.26	0.41%	20,819
Oct 15, 2024	21.70	21.83	21.54	21.71	21.17	-1.00%	14,732
Oct 14, 2024	22.00	22.00	21.86	21.93	21.38	-0.18%	13,072
Oct 11, 2024	21.91	21.99	21.86	21.97	21.42	0.55%	15,462
Oct 10, 2024	21.72	21.88	21.66	21.85	21.31	0.60%	17,897
Oct 9, 2024	21.35	21.75	21.35	21.72	21.18	1.73%	31,075
Oct 8, 2024	21.68	21.68	21.35	21.35	20.82	-0.61%	23,738
Oct 7, 2024	21.19	21.70	21.13	21.48	20.95	1.42%	97,597
Oct 4, 2024	21.14	21.19	21.06	21.18	20.65	0.09%	10,825
Oct 3, 2024	20.92	21.19	20.92	21.16	20.63	0.57%	15,826
Oct 2, 2024	21.14	21.19	20.97	21.04	20.52	-0.47%	11,426
Oct 1, 2024	20.81	21.19	20.71	21.14	20.61	2.03%	25,961
Sep 30, 2024	20.80	20.86	20.61	20.72	20.20	0.10%	9,957
Sep 27, 2024	20.56	20.75	20.55	20.70	20.18	0.24%	8,036
Sep 26, 2024	20.71	20.77	20.57	20.65	20.14	0.54%	13,663
Sep 25, 2024	20.74	20.74	20.54	20.54	20.03	-0.96%	12,218
Sep 24, 2024	21.01	21.01	20.68	20.74	20.22	-0.96%	8,657
Sep 23, 2024	21.20	21.29	20.80	20.94	20.42	-1.55%	21,767
Sep 20, 2024	20.97	21.38	20.94	21.27	20.74	1.43%	81,243
Sep 19, 2024	21.41	21.41	20.86	20.97	20.45	-1.13%	28,220
Sep 18, 2024	21.16	21.38	21.06	21.21	20.68	-	23,865
Sep 17, 2024	21.29	21.34	21.13	21.21	20.68	0.43%	24,805
Sep 16, 2024	20.70	21.16	20.63	21.12	20.59	1.83%	22,714
Sep 13, 2024	21.00	21.21	20.67	20.74	20.22	-0.81%	42,021
Sep 12, 2024	20.72	20.95	20.60	20.91	20.39	1.55%	19,088
Sep 11, 2024	20.75	20.78	20.38	20.59	20.08	-0.68%	28,547
Sep 10, 2024	20.48	20.84	20.26	20.73	20.21	1.57%	57,199
Sep 9, 2024	19.96	20.50	19.89	20.41	19.90	3.08%	72,541
Sep 6, 2024	19.69	19.86	19.42	19.80	19.31	1.28%	30,459
Sep 5, 2024	19.57	19.58	19.47	19.55	19.06	0.62%	17,213
Sep 4, 2024	19.25	19.50	19.25	19.43	18.95	1.30%	34,489
Sep 3, 2024	19.63	19.63	19.05	19.18	18.70	-2.44%	78,981
Aug 30, 2024	20.03	20.33	19.60	19.66	19.17	-1.45%	73,486
Aug 29, 2024	19.80	20.13	19.80	19.95	19.45	0.61%	20,997
Aug 28, 2024	20.06	20.19	19.81	19.83	19.34	-1.29%	15,815
Aug 27, 2024	20.17	20.34	20.00	20.09	19.59	-0.54%	11,423