CrossAmerica Partners LP (CAPL)
NYSE: CAPL · Real-Time Price · USD
22.02
+0.56 (2.61%)
At close: Jun 18, 2026, 4:00 PM EDT
21.82
-0.21 (-0.93%)
After-hours: Jun 18, 2026, 7:00 PM EDT
CrossAmerica Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 21.30 | 22.02 | 21.30 | 22.02 | 22.02 | 2.61% | 78,458 |
| Jun 17, 2026 | 21.75 | 21.75 | 21.35 | 21.46 | 21.46 | -1.38% | 38,448 |
| Jun 16, 2026 | 21.68 | 22.10 | 21.54 | 21.76 | 21.76 | -0.46% | 41,519 |
| Jun 15, 2026 | 22.15 | 22.40 | 21.69 | 21.86 | 21.86 | -2.84% | 55,942 |
| Jun 12, 2026 | 22.15 | 22.60 | 22.15 | 22.50 | 22.50 | 0.54% | 80,037 |
| Jun 11, 2026 | 22.49 | 22.75 | 22.37 | 22.38 | 22.38 | -0.36% | 27,993 |
| Jun 10, 2026 | 22.10 | 22.74 | 22.03 | 22.46 | 22.46 | 2.00% | 53,679 |
| Jun 9, 2026 | 22.22 | 22.50 | 22.00 | 22.02 | 22.02 | -1.56% | 69,611 |
| Jun 8, 2026 | 22.07 | 22.68 | 22.07 | 22.37 | 22.37 | 1.22% | 51,034 |
| Jun 5, 2026 | 21.88 | 22.23 | 21.74 | 22.10 | 22.10 | 1.56% | 45,069 |
| Jun 4, 2026 | 21.67 | 22.14 | 21.67 | 21.76 | 21.76 | -0.59% | 56,497 |
| Jun 3, 2026 | 21.83 | 22.23 | 21.75 | 21.89 | 21.89 | -0.23% | 22,225 |
| Jun 2, 2026 | 21.63 | 22.17 | 21.63 | 21.94 | 21.94 | 0.05% | 45,496 |
| Jun 1, 2026 | 21.64 | 22.41 | 21.64 | 21.93 | 21.93 | 1.43% | 91,021 |
| May 29, 2026 | 21.89 | 22.10 | 21.52 | 21.62 | 21.62 | -2.04% | 35,596 |
| May 28, 2026 | 22.53 | 22.55 | 21.87 | 22.07 | 22.07 | -2.04% | 65,415 |
| May 27, 2026 | 22.73 | 22.99 | 22.25 | 22.53 | 22.53 | -1.01% | 43,083 |
| May 26, 2026 | 22.81 | 23.25 | 22.50 | 22.76 | 22.76 | 0.31% | 55,784 |
| May 22, 2026 | 22.48 | 22.83 | 22.48 | 22.69 | 22.69 | 0.09% | 44,756 |
| May 21, 2026 | 22.40 | 23.13 | 22.20 | 22.67 | 22.67 | 0.71% | 25,281 |
| May 20, 2026 | 23.02 | 23.18 | 22.26 | 22.51 | 22.51 | -1.96% | 39,532 |
| May 19, 2026 | 22.61 | 23.34 | 22.50 | 22.96 | 22.96 | 1.10% | 75,788 |
| May 18, 2026 | 22.95 | 23.10 | 22.59 | 22.71 | 22.71 | -1.30% | 38,938 |
| May 15, 2026 | 23.00 | 23.12 | 22.58 | 23.01 | 23.01 | 1.23% | 60,786 |
| May 14, 2026 | 22.79 | 23.13 | 22.52 | 22.73 | 22.73 | 0.26% | 86,968 |
| May 13, 2026 | 22.19 | 22.70 | 22.12 | 22.67 | 22.67 | 2.12% | 61,371 |
| May 12, 2026 | 22.99 | 22.99 | 22.12 | 22.20 | 22.20 | -2.07% | 25,263 |
| May 11, 2026 | 21.84 | 22.77 | 21.65 | 22.67 | 22.67 | 4.57% | 67,905 |
| May 8, 2026 | 21.74 | 21.86 | 21.52 | 21.68 | 21.68 | 1.69% | 39,859 |
| May 7, 2026 | 20.71 | 21.44 | 20.40 | 21.32 | 21.32 | 2.90% | 67,848 |
| May 6, 2026 | 20.60 | 20.87 | 20.27 | 20.72 | 20.72 | -0.72% | 67,769 |
| May 5, 2026 | 20.63 | 21.00 | 20.60 | 20.87 | 20.87 | 0.58% | 46,641 |
| May 4, 2026 | 20.55 | 20.99 | 20.47 | 20.75 | 20.75 | 0.02% | 39,325 |
| May 1, 2026 | 21.24 | 21.50 | 21.14 | 21.27 | 20.75 | 0.24% | 117,138 |
| Apr 30, 2026 | 20.92 | 21.23 | 20.92 | 21.22 | 20.70 | 0.62% | 53,144 |
| Apr 29, 2026 | 21.13 | 21.20 | 20.91 | 21.09 | 20.57 | -0.14% | 50,340 |
| Apr 28, 2026 | 21.24 | 21.29 | 20.98 | 21.12 | 20.60 | - | 44,172 |
| Apr 27, 2026 | 20.87 | 21.12 | 20.85 | 21.12 | 20.60 | 1.20% | 24,024 |
| Apr 24, 2026 | 21.05 | 21.07 | 20.69 | 20.87 | 20.35 | - | 30,134 |
| Apr 23, 2026 | 21.35 | 21.35 | 20.75 | 20.87 | 20.35 | -0.43% | 39,560 |
| Apr 22, 2026 | 21.25 | 21.34 | 20.88 | 20.96 | 20.44 | -0.76% | 18,785 |
| Apr 21, 2026 | 21.37 | 21.50 | 20.91 | 21.12 | 20.60 | -0.75% | 32,505 |
| Apr 20, 2026 | 21.00 | 21.43 | 21.00 | 21.28 | 20.75 | 0.81% | 24,659 |
| Apr 17, 2026 | 20.76 | 21.21 | 20.75 | 21.11 | 20.59 | 0.57% | 36,679 |
| Apr 16, 2026 | 21.18 | 21.63 | 20.85 | 20.99 | 20.47 | -1.41% | 43,235 |
| Apr 15, 2026 | 21.27 | 21.45 | 21.05 | 21.29 | 20.76 | 0.52% | 13,965 |
| Apr 14, 2026 | 21.31 | 21.38 | 21.00 | 21.18 | 20.66 | 0.09% | 22,485 |
| Apr 13, 2026 | 21.50 | 21.50 | 21.00 | 21.16 | 20.64 | -1.58% | 31,347 |
| Apr 10, 2026 | 21.39 | 21.50 | 21.00 | 21.50 | 20.97 | 1.13% | 19,082 |
| Apr 9, 2026 | 21.55 | 21.55 | 21.05 | 21.26 | 20.74 | -1.12% | 23,987 |