Skip to main content
CrossAmerica Partners LP (CAPL)
NYSE: CAPL · Real-Time Price · USD
22.24
+0.39 (1.78%)
Mar 6, 2026, 9:30 AM EST - Market open

CrossAmerica Partners LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.3921.9021.3821.8521.852.39%38,578
Mar 4, 202620.9321.4320.5921.3421.342.25%40,650
Mar 3, 202620.9920.9920.5220.8720.871.36%40,663
Mar 2, 202620.4920.8420.4920.5920.592.03%21,395
Feb 27, 202620.4020.6820.0320.1820.18-0.44%340,436
Feb 26, 202620.7421.0520.1620.2720.272.48%263,906
Feb 25, 202620.9220.9219.7819.7819.78-2.47%354,845
Feb 24, 202620.6320.7820.2020.2820.28-2.41%111,721
Feb 23, 202621.1721.3520.1720.7820.78-2.53%119,688
Feb 20, 202622.2322.2621.0421.3221.32-3.18%61,396
Feb 19, 202622.2522.5221.8122.0222.02-1.30%61,874
Feb 18, 202622.5622.7922.2522.3122.31-1.15%31,286
Feb 17, 202623.1723.1722.3922.5722.57-2.55%48,572
Feb 13, 202622.8523.2422.5023.1623.162.03%29,113
Feb 12, 202623.0023.1522.6922.7022.70-1.26%47,434
Feb 11, 202622.3023.0522.2022.9922.992.96%60,477
Feb 10, 202622.0322.3821.9622.3322.331.18%22,058
Feb 9, 202622.0722.1021.8422.0722.070.50%17,363
Feb 6, 202622.2322.2321.9321.9621.96-0.99%21,909
Feb 5, 202622.1422.3222.0322.1822.18-0.14%15,120
Feb 4, 202621.9222.3421.9222.2122.210.50%16,688
Feb 3, 202621.9522.1821.7822.1022.100.36%18,415
Feb 2, 202621.9922.2921.7522.0222.02-2.35%36,043
Jan 30, 202622.8022.8222.2622.5522.03-0.97%53,959
Jan 29, 202622.8222.9222.7022.7722.240.93%22,180
Jan 28, 202622.5022.7522.4322.5622.03-0.22%34,400
Jan 27, 202622.8022.8022.5622.6122.08-0.70%26,977
Jan 26, 202622.6422.8622.5622.7722.241.11%24,907
Jan 23, 202622.6522.8022.5122.5222.00-0.04%23,410
Jan 22, 202622.2522.6622.2522.5322.011.30%36,467
Jan 21, 202622.0022.3122.0022.2421.721.09%15,436
Jan 20, 202621.8222.1521.6422.0021.490.92%55,071
Jan 16, 202621.7421.9021.5421.8021.291.35%24,876
Jan 15, 202621.4321.6621.2421.5121.01-0.55%25,113
Jan 14, 202621.4721.8921.4721.6321.131.03%17,840
Jan 13, 202621.1021.4521.1021.4120.912.10%12,494
Jan 12, 202621.0521.1720.9120.9720.48-0.29%37,323
Jan 9, 202621.0921.0920.9021.0320.540.24%12,818
Jan 8, 202620.8621.0720.8120.9820.490.87%20,878
Jan 7, 202620.6620.8720.6620.8020.320.63%19,417
Jan 6, 202621.0021.0020.6020.6720.19-1.20%37,439
Jan 5, 202620.6420.9920.6420.9220.431.45%28,218
Jan 2, 202620.4220.7120.2720.6220.140.10%14,155
Dec 31, 202520.5020.6420.2020.6020.120.44%59,072
Dec 30, 202520.8520.8520.5020.5120.03-1.25%31,273
Dec 29, 202520.8820.9020.6320.7720.29-0.38%21,126
Dec 26, 202520.7820.9820.6620.8520.36-23,108
Dec 24, 202520.7421.1720.7420.8520.360.14%3,589
Dec 23, 202520.6621.0220.6620.8220.340.39%14,255
Dec 22, 202520.5121.0020.5120.7420.261.17%21,230
Dec 19, 202521.1021.2320.5020.5020.02-2.47%42,798
Dec 18, 202520.7521.2020.6021.0220.531.35%29,648
Dec 17, 202520.5820.7720.5520.7420.260.29%19,859
Dec 16, 202520.6420.7520.4220.6820.20-0.39%36,623
Dec 15, 202520.7920.8920.5020.7620.28-0.48%28,351
Dec 12, 202520.8520.9320.7520.8620.370.48%16,333
Dec 11, 202520.6020.8420.5220.7620.280.24%33,574
Dec 10, 202520.6720.8020.4820.7120.230.68%28,356
Dec 9, 202520.6020.9020.4720.5720.090.73%14,509
Dec 8, 202520.5020.7020.4220.4219.94-0.39%12,931
Dec 5, 202520.6520.8320.4020.5020.02-0.73%25,503
Dec 4, 202520.6120.9320.4220.6520.170.24%37,178
Dec 3, 202520.4520.6020.4520.6020.120.29%8,520
Dec 2, 202520.6920.7220.4520.5420.06-1.15%9,724
Dec 1, 202520.4220.9020.3420.7820.301.86%17,657
Nov 28, 202520.4020.6920.3820.4019.930.05%9,677
Nov 26, 202520.6020.7820.2620.3919.92-0.49%26,621
Nov 25, 202520.3020.5120.2820.4920.010.94%15,048
Nov 24, 202520.6920.7020.2020.3019.83-2.45%19,778
Nov 21, 202520.3920.8920.3920.8120.331.41%12,517
Nov 20, 202520.8020.8720.4120.5220.04-0.58%10,514
Nov 19, 202520.9720.9720.4720.6420.16-1.85%69,971
Nov 18, 202520.8721.1320.8721.0320.54-0.10%8,248
Nov 17, 202521.1521.2420.9921.0520.56-0.47%23,146
Nov 14, 202521.0321.2620.8921.1520.661.10%20,235
Nov 13, 202521.0021.2520.8720.9220.43-0.24%34,255
Nov 12, 202520.8020.9920.6420.9720.481.21%40,868
Nov 11, 202520.7020.8020.6220.7220.24-0.29%23,051
Nov 10, 202520.5020.7820.3120.7820.300.39%19,132
Nov 7, 202520.3620.8720.2720.7020.220.83%19,099
Nov 6, 202520.8420.8420.0820.5320.052.45%21,728
Nov 5, 202520.1020.1919.9020.0419.57-56,310
Nov 4, 202520.1220.2620.0320.0419.57-1.13%25,762
Nov 3, 202520.5920.6020.1620.2719.80-4.30%35,666
Oct 31, 202520.8721.2620.7421.1820.171.92%93,717
Oct 30, 202520.7020.9620.4920.7819.790.87%24,401
Oct 29, 202520.9920.9920.5920.6019.62-1.48%34,743
Oct 28, 202521.2021.2020.8620.9119.92-0.99%24,621
Oct 27, 202520.9921.2620.9821.1220.120.14%28,161
Oct 24, 202520.8421.1320.7521.0920.091.44%27,603
Oct 23, 202520.4821.0020.4820.7919.802.21%51,084
Oct 22, 202519.9820.3919.9820.3419.371.80%29,060
Oct 21, 202520.1420.3719.9019.9819.03-0.79%9,728
Oct 20, 202520.0320.3019.8120.1419.180.75%31,090
Oct 17, 202519.9619.9919.8019.9919.040.55%10,444
Oct 16, 202520.1320.3019.8019.8818.94-0.40%22,881
Oct 15, 202519.9720.3719.8819.9619.01-0.45%38,535
Oct 14, 202519.9220.0819.7720.0519.100.60%27,044
Oct 13, 202519.9220.1019.8719.9318.980.81%21,248
Oct 10, 202520.0620.0619.6719.7718.83-0.55%41,352