CrossAmerica Partners LP (CAPL)
NYSE: CAPL · Real-Time Price · USD
23.05
+0.15 (0.67%)
At close: Sep 11, 2026, 4:00 PM EDT
22.80
-0.25 (-1.10%)
After-hours: Sep 11, 2026, 7:30 PM EDT
CrossAmerica Partners LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 22.80 | 23.29 | 22.54 | 22.80 | 22.80 | -0.44% | 36,844 |
| Sep 10, 2026 | 23.12 | 23.18 | 22.76 | 22.90 | 22.90 | -1.29% | 15,291 |
| Sep 9, 2026 | 23.17 | 23.43 | 23.08 | 23.20 | 23.20 | 0.87% | 11,809 |
| Sep 8, 2026 | 22.83 | 23.38 | 22.77 | 23.00 | 23.00 | 0.66% | 26,454 |
| Sep 4, 2026 | 22.98 | 22.98 | 22.52 | 22.85 | 22.85 | -0.26% | 54,588 |
| Sep 3, 2026 | 22.96 | 23.16 | 22.85 | 22.91 | 22.91 | -0.56% | 22,021 |
| Sep 2, 2026 | 23.11 | 23.37 | 23.00 | 23.04 | 23.04 | -0.95% | 5,593 |
| Sep 1, 2026 | 23.25 | 23.42 | 23.10 | 23.26 | 23.26 | 0.39% | 14,943 |
| Aug 31, 2026 | 23.07 | 23.43 | 22.75 | 23.17 | 23.17 | 0.35% | 33,971 |
| Aug 28, 2026 | 23.13 | 23.47 | 23.02 | 23.09 | 23.09 | -0.73% | 28,802 |
| Aug 27, 2026 | 23.31 | 23.41 | 23.05 | 23.26 | 23.26 | -0.13% | 20,114 |
| Aug 26, 2026 | 22.82 | 23.49 | 22.60 | 23.29 | 23.29 | 1.26% | 32,742 |
| Aug 25, 2026 | 23.25 | 23.50 | 22.87 | 23.00 | 23.00 | -2.04% | 38,689 |
| Aug 24, 2026 | 23.50 | 23.80 | 23.22 | 23.48 | 23.48 | -1.51% | 57,927 |
| Aug 21, 2026 | 23.80 | 24.18 | 23.71 | 23.84 | 23.84 | -0.67% | 37,233 |
| Aug 20, 2026 | 23.93 | 24.35 | 23.41 | 24.00 | 24.00 | 1.18% | 72,228 |
| Aug 19, 2026 | 23.93 | 24.14 | 23.52 | 23.72 | 23.72 | -1.29% | 22,961 |
| Aug 18, 2026 | 24.21 | 24.54 | 23.97 | 24.03 | 24.03 | -0.17% | 41,309 |
| Aug 17, 2026 | 23.75 | 24.63 | 23.63 | 24.07 | 24.07 | 1.99% | 125,869 |
| Aug 14, 2026 | 23.13 | 23.83 | 22.90 | 23.60 | 23.60 | 1.51% | 44,072 |
| Aug 13, 2026 | 23.30 | 23.75 | 22.83 | 23.25 | 23.25 | -0.21% | 112,859 |
| Aug 12, 2026 | 22.57 | 23.48 | 22.48 | 23.30 | 23.30 | 3.83% | 111,112 |
| Aug 11, 2026 | 22.85 | 23.19 | 22.43 | 22.44 | 22.44 | -0.71% | 53,642 |
| Aug 10, 2026 | 21.65 | 22.80 | 21.65 | 22.60 | 22.60 | 5.56% | 109,161 |
| Aug 7, 2026 | 21.86 | 21.86 | 21.34 | 21.41 | 21.41 | -1.34% | 41,399 |
| Aug 6, 2026 | 21.44 | 21.71 | 21.23 | 21.70 | 21.70 | 2.26% | 29,323 |
| Aug 5, 2026 | 21.60 | 21.60 | 21.15 | 21.22 | 21.22 | -1.16% | 9,230 |
| Aug 4, 2026 | 21.15 | 21.63 | 21.08 | 21.47 | 21.47 | 1.04% | 30,878 |
| Aug 3, 2026 | 21.35 | 21.61 | 21.00 | 21.25 | 21.25 | -2.01% | 72,476 |
| Jul 31, 2026 | 21.80 | 22.40 | 21.75 | 22.21 | 21.69 | 1.97% | 113,865 |
| Jul 30, 2026 | 21.90 | 21.92 | 21.50 | 21.78 | 21.27 | -0.37% | 36,785 |
| Jul 29, 2026 | 22.03 | 22.19 | 21.79 | 21.86 | 21.34 | -0.59% | 63,420 |
| Jul 28, 2026 | 21.95 | 22.16 | 21.80 | 21.99 | 21.47 | 0.09% | 32,504 |
| Jul 27, 2026 | 21.79 | 21.97 | 21.70 | 21.97 | 21.45 | 0.97% | 28,801 |
| Jul 24, 2026 | 21.95 | 22.16 | 21.70 | 21.76 | 21.25 | -0.73% | 23,093 |
| Jul 23, 2026 | 22.05 | 22.17 | 21.82 | 21.92 | 21.40 | -0.59% | 19,329 |
| Jul 22, 2026 | 22.18 | 22.32 | 21.96 | 22.05 | 21.53 | 0.27% | 26,298 |
| Jul 21, 2026 | 22.02 | 22.42 | 21.70 | 21.99 | 21.47 | -0.05% | 31,590 |
| Jul 20, 2026 | 22.31 | 22.48 | 21.95 | 22.00 | 21.48 | -1.96% | 29,053 |
| Jul 17, 2026 | 22.40 | 22.81 | 22.25 | 22.44 | 21.91 | -0.04% | 40,123 |
| Jul 16, 2026 | 22.38 | 22.75 | 22.20 | 22.45 | 21.92 | 0.18% | 38,511 |
| Jul 15, 2026 | 22.37 | 22.81 | 22.35 | 22.41 | 21.88 | -0.27% | 17,841 |
| Jul 14, 2026 | 22.66 | 22.69 | 22.31 | 22.47 | 21.94 | -0.58% | 24,933 |
| Jul 13, 2026 | 22.54 | 22.85 | 22.50 | 22.60 | 22.07 | 0.53% | 26,181 |
| Jul 10, 2026 | 22.64 | 22.89 | 22.33 | 22.48 | 21.95 | -0.04% | 12,989 |
| Jul 9, 2026 | 22.51 | 22.71 | 22.43 | 22.49 | 21.96 | -0.75% | 10,773 |
| Jul 8, 2026 | 22.56 | 22.85 | 22.40 | 22.66 | 22.12 | 0.40% | 26,727 |
| Jul 7, 2026 | 22.40 | 22.74 | 22.13 | 22.57 | 22.04 | 0.40% | 25,110 |
| Jul 6, 2026 | 22.60 | 22.60 | 22.41 | 22.48 | 21.95 | -0.18% | 20,153 |
| Jul 2, 2026 | 22.39 | 22.62 | 22.22 | 22.52 | 21.99 | 0.90% | 17,407 |