CrossAmerica Partners LP (CAPL)
NYSE: CAPL · Real-Time Price · USD
21.09
+0.20 (0.96%)
At close: Aug 22, 2025, 4:00 PM
21.05
-0.04 (-0.19%)
After-hours: Aug 22, 2025, 7:00 PM EDT
CrossAmerica Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.89 | 21.39 | 20.77 | 21.09 | - | 0.96% | 22,520 |
| Aug 21, 2025 | 20.65 | 20.89 | 20.65 | 20.89 | 20.89 | 1.36% | 13,595 |
| Aug 20, 2025 | 20.44 | 20.67 | 20.27 | 20.61 | 20.61 | 0.68% | 14,150 |
| Aug 19, 2025 | 20.50 | 20.54 | 20.34 | 20.47 | 20.47 | 0.15% | 10,082 |
| Aug 18, 2025 | 20.34 | 20.58 | 20.19 | 20.44 | 20.44 | 0.74% | 12,813 |
| Aug 15, 2025 | 21.04 | 21.05 | 20.00 | 20.29 | 20.29 | -2.55% | 63,698 |
| Aug 14, 2025 | 20.69 | 21.25 | 20.44 | 20.82 | 20.82 | 0.58% | 37,846 |
| Aug 13, 2025 | 20.49 | 20.87 | 20.05 | 20.70 | 20.70 | 1.17% | 74,103 |
| Aug 12, 2025 | 19.90 | 20.46 | 19.71 | 20.46 | 20.46 | 4.28% | 51,510 |
| Aug 11, 2025 | 20.35 | 20.49 | 19.61 | 19.62 | 19.62 | -3.44% | 69,221 |
| Aug 8, 2025 | 20.29 | 20.43 | 20.11 | 20.32 | 20.32 | 0.74% | 49,767 |
| Aug 7, 2025 | 20.33 | 20.33 | 20.03 | 20.17 | 20.17 | 0.45% | 24,225 |
| Aug 6, 2025 | 20.10 | 20.24 | 19.98 | 20.08 | 20.08 | 0.15% | 19,303 |
| Aug 5, 2025 | 19.98 | 20.26 | 19.93 | 20.05 | 20.05 | 0.35% | 50,356 |
| Aug 4, 2025 | 20.50 | 20.77 | 19.78 | 19.98 | 19.98 | -7.29% | 97,856 |
| Aug 1, 2025 | 21.50 | 21.67 | 21.13 | 21.55 | 21.00 | 0.23% | 78,528 |
| Jul 31, 2025 | 21.99 | 22.41 | 21.42 | 21.50 | 20.95 | -1.74% | 42,212 |
| Jul 30, 2025 | 22.19 | 22.31 | 21.72 | 21.88 | 21.32 | -1.53% | 43,517 |
| Jul 29, 2025 | 22.24 | 22.49 | 22.20 | 22.22 | 21.65 | 0.27% | 34,783 |
| Jul 28, 2025 | 22.27 | 22.43 | 22.12 | 22.16 | 21.59 | -0.09% | 20,954 |
| Jul 25, 2025 | 22.23 | 22.42 | 22.05 | 22.18 | 21.61 | 0.27% | 24,585 |
| Jul 24, 2025 | 21.50 | 22.19 | 21.50 | 22.12 | 21.55 | 2.12% | 31,441 |
| Jul 23, 2025 | 21.25 | 21.86 | 21.19 | 21.66 | 21.11 | 2.17% | 21,290 |
| Jul 22, 2025 | 21.04 | 21.35 | 21.04 | 21.20 | 20.66 | 0.62% | 11,814 |
| Jul 21, 2025 | 20.94 | 21.36 | 20.94 | 21.07 | 20.53 | -0.71% | 29,934 |
| Jul 18, 2025 | 21.06 | 21.39 | 20.67 | 21.22 | 20.68 | 0.76% | 39,096 |
| Jul 17, 2025 | 20.40 | 21.09 | 20.30 | 21.06 | 20.52 | 2.58% | 45,895 |
| Jul 16, 2025 | 20.83 | 20.83 | 20.45 | 20.53 | 20.00 | -0.73% | 37,283 |
| Jul 15, 2025 | 20.66 | 20.85 | 20.50 | 20.68 | 20.15 | -0.34% | 16,634 |
| Jul 14, 2025 | 20.75 | 20.75 | 20.58 | 20.75 | 20.22 | 0.19% | 11,867 |
| Jul 11, 2025 | 20.74 | 20.74 | 20.60 | 20.71 | 20.18 | -0.05% | 16,119 |
| Jul 10, 2025 | 20.92 | 21.03 | 20.61 | 20.72 | 20.19 | -0.62% | 26,910 |
| Jul 9, 2025 | 20.90 | 20.90 | 20.61 | 20.85 | 20.32 | 0.05% | 47,467 |
| Jul 8, 2025 | 20.67 | 21.02 | 20.67 | 20.84 | 20.31 | 0.68% | 13,635 |
| Jul 7, 2025 | 20.98 | 20.98 | 20.60 | 20.70 | 20.17 | -0.17% | 18,396 |
| Jul 3, 2025 | 21.03 | 21.14 | 20.55 | 20.74 | 20.20 | -1.26% | 23,891 |
| Jul 2, 2025 | 20.81 | 21.15 | 20.80 | 21.00 | 20.46 | 0.62% | 18,596 |
| Jul 1, 2025 | 20.92 | 21.12 | 20.80 | 20.87 | 20.34 | -0.24% | 13,332 |
| Jun 30, 2025 | 21.06 | 21.23 | 20.73 | 20.92 | 20.38 | 0.10% | 31,888 |
| Jun 27, 2025 | 21.16 | 21.44 | 20.81 | 20.90 | 20.37 | -1.14% | 46,053 |
| Jun 26, 2025 | 20.72 | 21.15 | 20.72 | 21.14 | 20.60 | 1.20% | 18,380 |
| Jun 25, 2025 | 21.25 | 21.49 | 20.72 | 20.89 | 20.36 | -2.06% | 26,751 |
| Jun 24, 2025 | 21.41 | 21.66 | 21.28 | 21.33 | 20.78 | -0.37% | 13,656 |
| Jun 23, 2025 | 21.21 | 21.68 | 21.15 | 21.41 | 20.86 | 1.18% | 16,153 |
| Jun 20, 2025 | 21.45 | 21.45 | 21.02 | 21.16 | 20.62 | -1.58% | 66,888 |
| Jun 18, 2025 | 21.70 | 21.87 | 21.19 | 21.50 | 20.95 | -0.28% | 29,427 |
| Jun 17, 2025 | 21.76 | 22.28 | 21.50 | 21.56 | 21.01 | -0.37% | 22,765 |
| Jun 16, 2025 | 21.75 | 21.99 | 21.50 | 21.64 | 21.09 | -1.23% | 28,251 |
| Jun 13, 2025 | 22.05 | 22.37 | 21.76 | 21.91 | 21.35 | -1.04% | 36,647 |
| Jun 12, 2025 | 21.75 | 22.42 | 21.75 | 22.14 | 21.57 | 1.28% | 19,641 |