CrossAmerica Partners LP (CAPL)
NYSE: CAPL · Real-Time Price · USD
21.66
+0.02 (0.07%)
Jun 17, 2025, 12:10 PM - Market open
CrossAmerica Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 21.76 | 22.28 | 21.60 | 21.60 | - | -0.18% | 2,616 |
| Jun 16, 2025 | 21.75 | 21.99 | 21.50 | 21.64 | 21.64 | -1.23% | 28,251 |
| Jun 13, 2025 | 22.05 | 22.37 | 21.76 | 21.91 | 21.91 | -1.04% | 36,647 |
| Jun 12, 2025 | 21.75 | 22.42 | 21.75 | 22.14 | 22.14 | 1.28% | 19,641 |
| Jun 11, 2025 | 21.76 | 22.40 | 21.73 | 21.86 | 21.86 | -0.05% | 24,924 |
| Jun 10, 2025 | 21.95 | 22.24 | 21.71 | 21.87 | 21.87 | 0.41% | 9,945 |
| Jun 9, 2025 | 21.83 | 22.22 | 21.61 | 21.78 | 21.78 | -0.59% | 23,605 |
| Jun 6, 2025 | 22.07 | 22.39 | 21.75 | 21.91 | 21.91 | - | 13,756 |
| Jun 5, 2025 | 21.71 | 22.24 | 21.61 | 21.91 | 21.91 | 0.83% | 19,427 |
| Jun 4, 2025 | 21.83 | 22.38 | 21.66 | 21.73 | 21.73 | -0.46% | 32,715 |
| Jun 3, 2025 | 21.63 | 22.11 | 21.63 | 21.83 | 21.83 | 0.83% | 13,955 |
| Jun 2, 2025 | 21.64 | 22.06 | 21.58 | 21.65 | 21.65 | 0.28% | 22,629 |
| May 30, 2025 | 22.05 | 22.26 | 21.59 | 21.59 | 21.59 | -2.17% | 27,853 |
| May 29, 2025 | 22.10 | 22.20 | 21.88 | 22.07 | 22.07 | -0.68% | 29,616 |
| May 28, 2025 | 22.55 | 22.85 | 22.13 | 22.22 | 22.22 | -2.42% | 26,961 |
| May 27, 2025 | 22.44 | 22.78 | 22.42 | 22.77 | 22.77 | 0.93% | 13,089 |
| May 23, 2025 | 22.57 | 22.89 | 22.33 | 22.56 | 22.56 | 0.22% | 15,203 |
| May 22, 2025 | 22.30 | 22.68 | 22.30 | 22.51 | 22.51 | -0.27% | 12,202 |
| May 21, 2025 | 22.82 | 22.82 | 22.19 | 22.57 | 22.57 | -1.01% | 22,253 |
| May 20, 2025 | 22.89 | 22.92 | 22.64 | 22.80 | 22.80 | -0.39% | 12,730 |
| May 19, 2025 | 23.20 | 23.20 | 22.43 | 22.89 | 22.89 | -1.38% | 30,940 |
| May 16, 2025 | 23.44 | 23.55 | 23.06 | 23.21 | 23.21 | -1.15% | 19,170 |
| May 15, 2025 | 23.23 | 23.62 | 22.86 | 23.48 | 23.48 | 1.21% | 42,947 |
| May 14, 2025 | 22.17 | 23.20 | 22.08 | 23.20 | 23.20 | 4.69% | 37,249 |
| May 13, 2025 | 21.57 | 22.27 | 21.57 | 22.16 | 22.16 | 2.74% | 22,495 |
| May 12, 2025 | 21.94 | 22.04 | 21.57 | 21.57 | 21.57 | -1.69% | 42,218 |
| May 9, 2025 | 22.19 | 22.45 | 21.94 | 21.94 | 21.94 | -1.44% | 37,749 |
| May 8, 2025 | 22.49 | 22.50 | 21.75 | 22.26 | 22.26 | -2.37% | 45,234 |
| May 7, 2025 | 22.79 | 22.94 | 22.50 | 22.80 | 22.80 | -0.13% | 17,766 |
| May 6, 2025 | 23.34 | 23.50 | 22.75 | 22.83 | 22.83 | -1.81% | 23,477 |
| May 5, 2025 | 23.89 | 23.89 | 23.05 | 23.25 | 23.25 | -4.99% | 53,574 |
| May 2, 2025 | 24.41 | 24.53 | 24.07 | 24.47 | 23.93 | 1.12% | 39,590 |
| May 1, 2025 | 23.85 | 24.30 | 23.73 | 24.20 | 23.67 | 1.55% | 34,833 |
| Apr 30, 2025 | 24.38 | 24.38 | 23.74 | 23.83 | 23.30 | -2.22% | 31,610 |
| Apr 29, 2025 | 24.22 | 24.52 | 23.94 | 24.37 | 23.83 | 1.08% | 32,750 |
| Apr 28, 2025 | 23.91 | 24.20 | 23.83 | 24.11 | 23.58 | 1.95% | 15,606 |
| Apr 25, 2025 | 24.00 | 24.00 | 23.52 | 23.65 | 23.13 | -1.42% | 24,241 |
| Apr 24, 2025 | 23.68 | 24.12 | 23.44 | 23.99 | 23.46 | 1.52% | 21,476 |
| Apr 23, 2025 | 23.50 | 23.86 | 23.21 | 23.63 | 23.11 | 2.21% | 19,864 |
| Apr 22, 2025 | 22.74 | 23.20 | 22.64 | 23.12 | 22.61 | 3.12% | 15,647 |
| Apr 21, 2025 | 22.91 | 22.91 | 22.20 | 22.42 | 21.93 | -2.65% | 26,095 |
| Apr 17, 2025 | 23.10 | 23.41 | 22.93 | 23.03 | 22.52 | - | 17,645 |
| Apr 16, 2025 | 22.69 | 23.13 | 22.58 | 23.03 | 22.52 | 2.31% | 28,512 |
| Apr 15, 2025 | 22.55 | 22.84 | 22.20 | 22.51 | 22.01 | 0.22% | 33,683 |
| Apr 14, 2025 | 22.14 | 22.59 | 21.91 | 22.46 | 21.96 | 2.09% | 25,148 |
| Apr 11, 2025 | 21.79 | 22.38 | 21.44 | 22.00 | 21.51 | 1.24% | 29,515 |
| Apr 10, 2025 | 22.19 | 22.37 | 21.09 | 21.73 | 21.25 | -2.64% | 37,258 |
| Apr 9, 2025 | 21.96 | 22.46 | 21.20 | 22.32 | 21.83 | 2.53% | 42,948 |
| Apr 8, 2025 | 22.00 | 22.63 | 21.54 | 21.77 | 21.29 | -0.23% | 49,249 |
| Apr 7, 2025 | 20.97 | 22.41 | 20.97 | 21.82 | 21.34 | -2.50% | 92,877 |