CrossAmerica Partners LP CAPL
NYSE · United States · Distribution Services
$21.52+0.16 (+0.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.49 | +0.61% | $21.35 | $21.67 | $21.40 | 11.91K |
| 2026-09-30 | $21.36 | +0.19% | $21.47 | $21.52 | $21.25 | 21.70K |
| 2026-09-29 | $21.32 | -1.25% | $21.48 | $21.61 | $21.26 | 36.00K |
| 2026-09-28 | $21.59 | +0.51% | $21.50 | $21.67 | $21.44 | 12.70K |
| 2026-09-25 | $21.48 | -0.60% | $21.52 | $21.67 | $21.30 | 21.30K |
| 2026-09-24 | $21.61 | -1.46% | $22.06 | $22.15 | $21.36 | 48.20K |
| 2026-09-23 | $21.93 | -0.09% | $22.09 | $22.22 | $21.80 | 20.20K |
| 2026-09-22 | $21.95 | -0.41% | $22.09 | $22.40 | $21.80 | 11.50K |
| 2026-09-21 | $22.04 | +0.46% | $21.81 | $22.45 | $21.74 | 31.70K |
| 2026-09-18 | $21.94 | -2.18% | $22.60 | $22.62 | $21.94 | 35.70K |
| 2026-09-17 | $22.43 | +0.90% | $22.29 | $22.75 | $22.20 | 14.30K |
| 2026-09-16 | $22.23 | -0.27% | $22.34 | $23.19 | $22.10 | 32.00K |
| 2026-09-15 | $22.29 | -1.02% | $22.28 | $22.68 | $22.24 | 22.70K |
| 2026-09-14 | $22.52 | -1.23% | $22.75 | $22.95 | $22.42 | 29.10K |
| 2026-09-11 | $22.80 | -0.44% | $22.80 | $23.29 | $22.54 | 36.90K |
| 2026-09-10 | $22.90 | -1.29% | $23.12 | $23.18 | $22.76 | 15.30K |
| 2026-09-09 | $23.20 | +0.87% | $23.17 | $23.43 | $23.08 | 11.80K |
| 2026-09-08 | $23.00 | +0.66% | $22.83 | $23.38 | $22.76 | 26.50K |
| 2026-09-04 | $22.85 | -0.26% | $22.98 | $22.98 | $22.52 | 54.60K |
| 2026-09-03 | $22.91 | -0.56% | $22.96 | $23.16 | $22.85 | 22.00K |
| 2026-09-02 | $23.04 | -0.95% | $23.11 | $23.37 | $23.00 | 5.60K |
| 2026-09-01 | $23.26 | +0.39% | $23.25 | $23.42 | $23.10 | 14.90K |
| 2026-08-31 | $23.17 | +0.35% | $23.07 | $23.43 | $22.75 | 34.30K |
| 2026-08-28 | $23.09 | -0.73% | $23.13 | $23.47 | $23.02 | 28.80K |
| 2026-08-27 | $23.26 | -0.13% | $23.31 | $23.41 | $23.05 | 20.10K |
| 2026-08-26 | $23.29 | +1.26% | $22.82 | $23.49 | $22.60 | 32.70K |
| 2026-08-25 | $23.00 | -2.04% | $23.25 | $23.50 | $22.87 | 38.70K |
| 2026-08-24 | $23.48 | -1.51% | $23.50 | $23.80 | $23.22 | 57.90K |
| 2026-08-21 | $23.84 | -0.67% | $23.80 | $24.18 | $23.71 | 37.40K |
| 2026-08-20 | $24.00 | +1.18% | $23.93 | $24.35 | $23.41 | 72.20K |
| 2026-08-19 | $23.72 | -1.29% | $23.93 | $24.14 | $23.52 | 24.50K |
| 2026-08-18 | $24.03 | -0.17% | $24.21 | $24.54 | $23.97 | 41.30K |
| 2026-08-17 | $24.07 | +1.99% | $23.75 | $24.63 | $23.63 | 125.90K |
| 2026-08-14 | $23.60 | +1.51% | $23.13 | $23.83 | $22.90 | 44.20K |
| 2026-08-13 | $23.25 | -0.21% | $23.30 | $23.75 | $22.83 | 112.90K |
| 2026-08-12 | $23.30 | +3.83% | $22.57 | $23.48 | $22.48 | 111.10K |
| 2026-08-11 | $22.44 | -0.71% | $22.85 | $23.19 | $22.43 | 54.60K |
| 2026-08-10 | $22.60 | +5.56% | $21.65 | $22.80 | $21.65 | 109.60K |
| 2026-08-07 | $21.41 | -1.34% | $21.86 | $21.86 | $21.34 | 41.40K |
| 2026-08-06 | $21.70 | +2.26% | $21.44 | $21.71 | $21.23 | 29.30K |
| 2026-08-05 | $21.22 | -1.16% | $21.60 | $21.60 | $21.15 | 9.20K |
| 2026-08-04 | $21.47 | +1.04% | $21.15 | $21.63 | $21.08 | 30.90K |
| 2026-08-03 | $21.25 | -4.32% | $21.35 | $21.61 | $21.00 | 72.50K |
| 2026-07-31 | $22.21 | +1.97% | $21.80 | $22.40 | $21.75 | 113.90K |
| 2026-07-30 | $21.78 | -0.37% | $21.90 | $21.91 | $21.50 | 36.20K |
| 2026-07-29 | $21.86 | -0.59% | $22.03 | $22.19 | $21.79 | 63.40K |
| 2026-07-28 | $21.99 | +0.09% | $21.95 | $22.16 | $21.80 | 31.50K |
| 2026-07-27 | $21.97 | +0.97% | $21.79 | $21.97 | $21.70 | 28.80K |
| 2026-07-24 | $21.76 | -0.73% | $21.95 | $22.16 | $21.70 | 23.10K |
| 2026-07-23 | $21.92 | -0.59% | $22.05 | $22.17 | $21.82 | 19.30K |
| 2026-07-22 | $22.05 | +0.27% | $22.18 | $22.32 | $21.96 | 26.30K |
| 2026-07-21 | $21.99 | -0.05% | $22.02 | $22.42 | $21.70 | 31.60K |
| 2026-07-20 | $22.00 | -1.96% | $22.31 | $22.48 | $21.95 | 29.10K |
| 2026-07-17 | $22.44 | -0.04% | $22.40 | $22.81 | $22.25 | 40.10K |
| 2026-07-16 | $22.45 | +0.18% | $22.38 | $22.75 | $22.20 | 38.50K |
| 2026-07-15 | $22.41 | -0.27% | $22.37 | $22.81 | $22.35 | 17.80K |
| 2026-07-14 | $22.47 | -0.58% | $22.66 | $22.69 | $22.31 | 24.90K |
| 2026-07-13 | $22.60 | +0.53% | $22.54 | $22.85 | $22.50 | 26.20K |
| 2026-07-10 | $22.48 | -0.04% | $22.64 | $22.89 | $22.33 | 13.00K |
| 2026-07-09 | $22.49 | -0.75% | $22.51 | $22.71 | $22.43 | 10.80K |
| 2026-07-08 | $22.66 | +0.40% | $22.56 | $22.85 | $22.40 | 26.70K |
| 2026-07-07 | $22.57 | +0.40% | $22.40 | $22.74 | $22.13 | 25.10K |
| 2026-07-06 | $22.48 | -0.18% | $22.60 | $22.60 | $22.41 | 20.20K |
| 2026-07-02 | $22.52 | +0.90% | $22.39 | $22.62 | $22.22 | 17.40K |
| 2026-07-01 | $22.32 | -0.45% | $22.40 | $22.65 | $22.18 | 15.90K |
| 2026-06-30 | $22.42 | -0.09% | $22.75 | $22.75 | $22.26 | 20.60K |
| 2026-06-29 | $22.44 | +0.76% | $22.30 | $22.59 | $22.28 | 28.80K |
| 2026-06-26 | $22.27 | -0.40% | $22.46 | $22.50 | $22.06 | 12.90K |
| 2026-06-25 | $22.36 | +2.66% | $21.76 | $22.41 | $21.66 | 41.90K |
| 2026-06-24 | $21.78 | -0.86% | $22.07 | $22.11 | $21.58 | 41.60K |
| 2026-06-23 | $21.97 | +1.52% | $21.64 | $22.07 | $21.34 | 47.60K |
| 2026-06-22 | $21.64 | -1.73% | $21.74 | $21.96 | $21.51 | 29.40K |
| 2026-06-18 | $22.02 | +2.61% | $21.30 | $22.02 | $21.30 | 78.50K |
| 2026-06-17 | $21.46 | -1.38% | $21.75 | $21.75 | $21.35 | 38.70K |
| 2026-06-16 | $21.76 | -0.46% | $21.68 | $22.10 | $21.54 | 41.50K |
| 2026-06-15 | $21.86 | -2.84% | $22.15 | $22.40 | $21.69 | 55.90K |
| 2026-06-12 | $22.50 | +0.54% | $22.15 | $22.60 | $22.15 | 80.00K |
| 2026-06-11 | $22.38 | -0.36% | $22.49 | $22.75 | $22.37 | 29.50K |
| 2026-06-10 | $22.46 | +2.00% | $22.10 | $22.74 | $22.03 | 53.70K |
| 2026-06-09 | $22.02 | -1.56% | $22.22 | $22.50 | $22.00 | 69.60K |
| 2026-06-08 | $22.37 | +1.22% | $22.07 | $22.68 | $22.07 | 51.00K |
| 2026-06-05 | $22.10 | +1.56% | $21.88 | $22.23 | $21.74 | 45.10K |
| 2026-06-04 | $21.76 | -0.59% | $21.67 | $22.14 | $21.67 | 57.00K |
| 2026-06-03 | $21.89 | -0.23% | $21.83 | $22.23 | $21.75 | 22.20K |
| 2026-06-02 | $21.94 | +0.05% | $21.63 | $22.17 | $21.63 | 45.50K |
| 2026-06-01 | $21.93 | +1.43% | $21.64 | $22.41 | $21.64 | 91.00K |
| 2026-05-29 | $21.62 | -2.04% | $21.89 | $22.10 | $21.52 | 35.60K |
| 2026-05-28 | $22.07 | -2.04% | $22.53 | $22.55 | $21.87 | 65.40K |
| 2026-05-27 | $22.53 | -1.01% | $22.73 | $22.99 | $22.25 | 43.20K |
| 2026-05-26 | $22.76 | +0.31% | $22.81 | $23.25 | $22.50 | 55.80K |