CrossAmerica Partners LP (CAPL)
NYSE: CAPL · Real-Time Price · USD
23.65
-0.34 (-1.42%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CrossAmerica Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.00 | 24.00 | 23.52 | 23.65 | 23.65 | -1.42% | 24,241 |
| Apr 24, 2025 | 23.68 | 24.12 | 23.44 | 23.99 | 23.99 | 1.52% | 21,476 |
| Apr 23, 2025 | 23.50 | 23.86 | 23.21 | 23.63 | 23.63 | 2.21% | 19,864 |
| Apr 22, 2025 | 22.74 | 23.20 | 22.64 | 23.12 | 23.12 | 3.12% | 15,647 |
| Apr 21, 2025 | 22.91 | 22.91 | 22.20 | 22.42 | 22.42 | -2.65% | 26,095 |
| Apr 17, 2025 | 23.10 | 23.41 | 22.93 | 23.03 | 23.03 | - | 17,645 |
| Apr 16, 2025 | 22.69 | 23.13 | 22.58 | 23.03 | 23.03 | 2.31% | 28,512 |
| Apr 15, 2025 | 22.55 | 22.84 | 22.20 | 22.51 | 22.51 | 0.22% | 33,683 |
| Apr 14, 2025 | 22.14 | 22.59 | 21.91 | 22.46 | 22.46 | 2.09% | 25,148 |
| Apr 11, 2025 | 21.79 | 22.38 | 21.44 | 22.00 | 22.00 | 1.24% | 29,515 |
| Apr 10, 2025 | 22.19 | 22.37 | 21.09 | 21.73 | 21.73 | -2.64% | 37,258 |
| Apr 9, 2025 | 21.96 | 22.46 | 21.20 | 22.32 | 22.32 | 2.53% | 42,948 |
| Apr 8, 2025 | 22.00 | 22.63 | 21.54 | 21.77 | 21.77 | -0.23% | 49,249 |
| Apr 7, 2025 | 20.97 | 22.41 | 20.97 | 21.82 | 21.82 | -2.50% | 92,877 |
| Apr 4, 2025 | 24.45 | 24.49 | 22.08 | 22.38 | 22.38 | -9.58% | 123,532 |
| Apr 3, 2025 | 24.99 | 25.15 | 24.37 | 24.75 | 24.75 | -1.55% | 35,096 |
| Apr 2, 2025 | 25.09 | 25.73 | 24.93 | 25.14 | 25.14 | 0.80% | 49,134 |
| Apr 1, 2025 | 24.75 | 24.99 | 24.51 | 24.94 | 24.94 | 1.51% | 33,247 |
| Mar 31, 2025 | 24.34 | 24.97 | 24.26 | 24.57 | 24.57 | 0.99% | 60,260 |
| Mar 28, 2025 | 24.34 | 24.41 | 23.98 | 24.33 | 24.33 | 0.45% | 23,793 |
| Mar 27, 2025 | 24.30 | 24.50 | 23.97 | 24.22 | 24.22 | -0.45% | 29,371 |
| Mar 26, 2025 | 23.98 | 24.50 | 23.88 | 24.33 | 24.33 | 1.84% | 51,844 |
| Mar 25, 2025 | 23.84 | 23.89 | 23.43 | 23.89 | 23.89 | 0.21% | 23,663 |
| Mar 24, 2025 | 23.70 | 23.86 | 23.41 | 23.84 | 23.84 | 0.97% | 30,034 |
| Mar 21, 2025 | 23.81 | 23.83 | 23.40 | 23.61 | 23.61 | -0.84% | 110,331 |
| Mar 20, 2025 | 23.72 | 23.83 | 23.41 | 23.81 | 23.81 | 0.85% | 30,976 |
| Mar 19, 2025 | 23.68 | 23.73 | 23.45 | 23.61 | 23.61 | - | 26,123 |
| Mar 18, 2025 | 23.65 | 23.69 | 23.51 | 23.61 | 23.61 | 0.25% | 24,635 |
| Mar 17, 2025 | 23.46 | 23.72 | 23.45 | 23.55 | 23.55 | 0.38% | 42,565 |
| Mar 14, 2025 | 23.49 | 23.73 | 23.34 | 23.46 | 23.46 | 0.17% | 29,982 |
| Mar 13, 2025 | 23.06 | 23.47 | 23.06 | 23.42 | 23.42 | 1.69% | 28,240 |
| Mar 12, 2025 | 23.54 | 23.54 | 23.02 | 23.03 | 23.03 | -1.96% | 20,918 |
| Mar 11, 2025 | 23.28 | 23.51 | 23.02 | 23.49 | 23.49 | 0.38% | 22,352 |
| Mar 10, 2025 | 23.15 | 23.57 | 23.10 | 23.40 | 23.40 | 0.43% | 65,636 |
| Mar 7, 2025 | 23.25 | 23.69 | 23.14 | 23.30 | 23.30 | -0.09% | 24,776 |
| Mar 6, 2025 | 23.47 | 23.71 | 23.09 | 23.32 | 23.32 | -0.64% | 28,807 |
| Mar 5, 2025 | 23.60 | 23.90 | 23.32 | 23.47 | 23.47 | -0.97% | 27,835 |
| Mar 4, 2025 | 23.73 | 23.80 | 23.34 | 23.70 | 23.70 | -0.13% | 34,861 |
| Mar 3, 2025 | 23.80 | 23.97 | 23.01 | 23.73 | 23.73 | 2.20% | 115,536 |
| Feb 28, 2025 | 22.75 | 23.27 | 22.40 | 23.22 | 23.22 | 1.13% | 113,784 |
| Feb 27, 2025 | 22.85 | 22.96 | 21.89 | 22.96 | 22.96 | 0.53% | 111,893 |
| Feb 26, 2025 | 22.58 | 23.03 | 22.25 | 22.84 | 22.84 | 0.13% | 107,056 |
| Feb 25, 2025 | 22.92 | 22.92 | 22.57 | 22.81 | 22.81 | 0.04% | 17,495 |
| Feb 24, 2025 | 23.01 | 23.01 | 22.61 | 22.80 | 22.80 | -0.31% | 19,680 |
| Feb 21, 2025 | 23.20 | 23.20 | 22.69 | 22.87 | 22.87 | -1.63% | 34,804 |
| Feb 20, 2025 | 22.81 | 23.25 | 22.77 | 23.25 | 23.25 | 1.48% | 24,002 |
| Feb 19, 2025 | 22.85 | 23.09 | 22.80 | 22.91 | 22.91 | 0.70% | 32,502 |
| Feb 18, 2025 | 22.97 | 22.99 | 22.60 | 22.75 | 22.75 | 0.44% | 55,922 |
| Feb 14, 2025 | 22.62 | 22.89 | 22.62 | 22.65 | 22.65 | 0.09% | 14,988 |
| Feb 13, 2025 | 22.56 | 22.87 | 22.33 | 22.63 | 22.63 | 1.16% | 62,116 |