NYSE : CAPL
CrossAmerica Partners LP — Price history
Energy · Oil & Gas Refining & Marketing · United States
Last price 22.73 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 867.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CrossAmerica Partners LP (CAPL) closed at 22.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.8 | 22.99 | 22.45 | 22.51 | 69,689 | -0.97% |
| 2026-10-29 | 22.9 | 22.9 | 22.635 | 22.73 | 45,225 | +0.04% |
| 2026-10-28 | 22.45 | 22.86 | 22.43 | 22.72 | 31,032 | +1.34% |
| 2026-10-27 | 22.48 | 22.521 | 22.06 | 22.42 | 40,753 | +0.99% |
| 2026-10-26 | 22.1 | 22.43 | 22.05 | 22.2 | 20,782 | +0.45% |
| 2026-10-23 | 22.12 | 22.3 | 22.09 | 22.1 | 14,661 | -0.36% |
| 2026-10-22 | 22.12 | 22.25 | 21.815 | 22.18 | 34,318 | +1.28% |
| 2026-10-21 | 21.53 | 22.067 | 21.53 | 21.9 | 15,514 | +0.83% |
| 2026-10-20 | 21.8 | 22.01 | 21.43 | 21.72 | 14,102 | +0.14% |
| 2026-10-19 | 21.62 | 22.035 | 21.44 | 21.69 | 22,328 | +0.05% |
| 2026-10-16 | 21.36 | 21.865 | 21.35 | 21.68 | 33,856 | +1.31% |
| 2026-10-15 | 21.49 | 21.49 | 21.2 | 21.4 | 26,218 | -0.09% |
| 2026-10-14 | 21.52 | 21.714 | 21.3 | 21.42 | 10,663 | -0.14% |
| 2026-10-13 | 21.49 | 21.6 | 21.28 | 21.45 | 13,615 | -0.51% |
| 2026-10-12 | 21.66 | 21.696 | 21.39 | 21.56 | 24,610 | +0.75% |
| 2026-10-09 | 21.62 | 21.639 | 21.25 | 21.4 | 34,589 | -0.83% |
| 2026-10-08 | 21.68 | 21.732 | 21.45 | 21.58 | 15,152 | +0.19% |
| 2026-10-07 | 21.53 | 21.83 | 21.3 | 21.54 | 27,249 | -0.60% |
| 2026-10-06 | 21.74 | 21.74 | 21.35 | 21.67 | 44,698 | -0.05% |
| 2026-10-05 | 21.83 | 21.83 | 21.53 | 21.68 | 27,262 | -0.46% |
| 2026-10-02 | 21.5 | 21.87 | 21.2 | 21.78 | 38,974 | +1.21% |
| 2026-10-01 | 21.35 | 21.76 | 21.35 | 21.52 | 59,038 | +0.75% |
| 2026-09-30 | 21.47 | 21.52 | 21.25 | 21.36 | 21,738 | +0.19% |
| 2026-09-29 | 21.48 | 21.61 | 21.26 | 21.32 | 35,946 | -1.25% |
| 2026-09-28 | 21.5 | 21.665 | 21.44 | 21.59 | 12,698 | +0.51% |
| 2026-09-25 | 21.52 | 21.67 | 21.3 | 21.48 | 21,288 | -0.60% |
| 2026-09-24 | 22.06 | 22.15 | 21.36 | 21.61 | 48,216 | -1.46% |
| 2026-09-23 | 22.09 | 22.222 | 21.8 | 21.93 | 20,192 | -0.09% |
| 2026-09-22 | 22.09 | 22.4 | 21.8 | 21.95 | 11,463 | -0.41% |
| 2026-09-21 | 21.81 | 22.45 | 21.737 | 22.04 | 31,693 | +0.46% |
| 2026-09-18 | 22.6 | 22.615 | 21.94 | 21.94 | 35,678 | -2.18% |
| 2026-09-17 | 22.285 | 22.75 | 22.2 | 22.43 | 14,252 | +0.90% |
| 2026-09-16 | 22.34 | 23.193 | 22.1 | 22.23 | 32,023 | -0.27% |
| 2026-09-15 | 22.28 | 22.68 | 22.238 | 22.29 | 22,664 | -1.02% |
| 2026-09-14 | 22.75 | 22.95 | 22.42 | 22.52 | 28,972 | -1.23% |
| 2026-09-11 | 22.8 | 23.29 | 22.54 | 22.8 | 36,844 | -0.44% |
| 2026-09-10 | 23.12 | 23.18 | 22.76 | 22.9 | 15,291 | -1.29% |
| 2026-09-09 | 23.17 | 23.426 | 23.08 | 23.2 | 11,809 | +0.87% |
| 2026-09-08 | 22.83 | 23.38 | 22.765 | 23 | 26,454 | +0.66% |
| 2026-09-04 | 22.98 | 22.98 | 22.52 | 22.85 | 54,588 | -0.26% |
| 2026-09-03 | 22.96 | 23.16 | 22.85 | 22.91 | 22,021 | -0.56% |
| 2026-09-02 | 23.11 | 23.369 | 23 | 23.04 | 5,593 | -0.95% |
| 2026-09-01 | 23.25 | 23.42 | 23.1 | 23.26 | 14,943 | +0.39% |
| 2026-08-31 | 23.07 | 23.429 | 22.75 | 23.17 | 33,971 | +0.35% |
| 2026-08-28 | 23.13 | 23.47 | 23.015 | 23.09 | 28,802 | -0.73% |
| 2026-08-27 | 23.31 | 23.414 | 23.051 | 23.26 | 20,114 | -0.13% |
| 2026-08-26 | 22.82 | 23.49 | 22.6 | 23.29 | 32,742 | +1.26% |
| 2026-08-25 | 23.25 | 23.5 | 22.865 | 23 | 38,689 | -2.04% |
| 2026-08-24 | 23.5 | 23.796 | 23.22 | 23.48 | 57,927 | -1.51% |
| 2026-08-21 | 23.8 | 24.18 | 23.711 | 23.84 | 37,233 | -0.67% |
| 2026-08-20 | 23.93 | 24.35 | 23.41 | 24 | 72,228 | +1.18% |
| 2026-08-19 | 23.93 | 24.135 | 23.52 | 23.72 | 22,961 | -1.29% |
| 2026-08-18 | 24.21 | 24.54 | 23.967 | 24.03 | 41,309 | -0.17% |
| 2026-08-17 | 23.75 | 24.63 | 23.625 | 24.07 | 125,869 | +1.99% |
| 2026-08-14 | 23.13 | 23.827 | 22.9 | 23.6 | 44,072 | +1.51% |
| 2026-08-13 | 23.3 | 23.75 | 22.83 | 23.25 | 112,859 | -0.21% |
| 2026-08-12 | 22.57 | 23.48 | 22.477 | 23.3 | 111,112 | +3.83% |
| 2026-08-11 | 22.85 | 23.19 | 22.43 | 22.44 | 53,642 | -0.71% |
| 2026-08-10 | 21.65 | 22.795 | 21.65 | 22.6 | 109,161 | +5.56% |
| 2026-08-07 | 21.86 | 21.86 | 21.335 | 21.41 | 41,399 | -1.34% |
| 2026-08-06 | 21.44 | 21.71 | 21.23 | 21.7 | 29,323 | +2.26% |
| 2026-08-05 | 21.6 | 21.6 | 21.15 | 21.22 | 9,230 | -1.16% |
| 2026-08-04 | 21.15 | 21.63 | 21.08 | 21.47 | 30,878 | +1.04% |
| 2026-08-03 | 21.35 | 21.61 | 21 | 21.25 | 72,476 | -2.01% |
| 2026-07-31 | 21.8 | 22.4 | 21.75 | 22.21 | 113,865 | +1.97% |
| 2026-07-30 | 21.9 | 21.915 | 21.5 | 21.78 | 36,785 | -0.37% |
| 2026-07-29 | 22.03 | 22.19 | 21.79 | 21.86 | 63,420 | -0.59% |
| 2026-07-28 | 21.95 | 22.16 | 21.8 | 21.99 | 32,503 | +0.09% |
| 2026-07-27 | 21.79 | 21.97 | 21.7 | 21.97 | 28,801 | +0.97% |
| 2026-07-24 | 21.95 | 22.162 | 21.7 | 21.76 | 23,093 | -0.73% |
| 2026-07-23 | 22.05 | 22.17 | 21.82 | 21.92 | 19,329 | -0.59% |
| 2026-07-22 | 22.18 | 22.32 | 21.957 | 22.05 | 26,298 | +0.27% |
| 2026-07-21 | 22.02 | 22.42 | 21.7 | 21.99 | 31,590 | -0.05% |
| 2026-07-20 | 22.31 | 22.48 | 21.945 | 22 | 29,053 | -1.96% |
| 2026-07-17 | 22.4 | 22.81 | 22.25 | 22.44 | 40,123 | -0.04% |
| 2026-07-16 | 22.38 | 22.75 | 22.2 | 22.45 | 38,511 | +0.18% |
| 2026-07-15 | 22.37 | 22.813 | 22.352 | 22.41 | 17,841 | -0.27% |
| 2026-07-14 | 22.655 | 22.69 | 22.31 | 22.47 | 24,933 | -0.58% |
| 2026-07-13 | 22.54 | 22.85 | 22.5 | 22.6 | 26,181 | +0.53% |
| 2026-07-10 | 22.64 | 22.891 | 22.33 | 22.48 | 12,989 | -0.04% |
| 2026-07-09 | 22.51 | 22.71 | 22.43 | 22.49 | 10,773 | -0.75% |
| 2026-07-08 | 22.56 | 22.849 | 22.4 | 22.66 | 26,727 | +0.40% |
| 2026-07-07 | 22.4 | 22.735 | 22.13 | 22.57 | 25,110 | +0.40% |
| 2026-07-06 | 22.6 | 22.6 | 22.41 | 22.48 | 20,153 | -0.18% |
| 2026-07-02 | 22.39 | 22.62 | 22.22 | 22.52 | 17,407 | +0.90% |
| 2026-07-01 | 22.4 | 22.65 | 22.18 | 22.32 | 15,921 | -0.45% |
| 2026-06-30 | 22.75 | 22.75 | 22.26 | 22.42 | 20,644 | -0.09% |
| 2026-06-29 | 22.3 | 22.59 | 22.28 | 22.44 | 28,823 | +0.76% |
| 2026-06-26 | 22.46 | 22.5 | 22.06 | 22.27 | 12,898 | -0.40% |
| 2026-06-25 | 21.76 | 22.41 | 21.657 | 22.36 | 41,939 | +2.66% |
| 2026-06-24 | 22.07 | 22.11 | 21.58 | 21.78 | 41,560 | -0.86% |
| 2026-06-23 | 21.64 | 22.07 | 21.34 | 21.97 | 47,648 | +1.52% |
| 2026-06-22 | 21.74 | 21.965 | 21.51 | 21.64 | 29,474 | -1.73% |
| 2026-06-18 | 21.3 | 22.02 | 21.3 | 22.02 | 78,488 | +2.61% |
| 2026-06-17 | 21.75 | 21.75 | 21.35 | 21.46 | 38,698 | -1.38% |
| 2026-06-16 | 21.68 | 22.095 | 21.535 | 21.76 | 41,520 | -0.46% |
| 2026-06-15 | 22.15 | 22.4 | 21.69 | 21.86 | 55,942 | -2.84% |
| 2026-06-12 | 22.15 | 22.6 | 22.15 | 22.5 | 80,039 | +0.54% |
| 2026-06-11 | 22.49 | 22.745 | 22.37 | 22.38 | 29,535 | -0.36% |
| 2026-06-10 | 22.1 | 22.74 | 22.03 | 22.46 | 53,685 | +2.00% |
| 2026-06-09 | 22.22 | 22.5 | 22 | 22.02 | 69,611 | -1.56% |
| 2026-06-08 | 22.07 | 22.68 | 22.07 | 22.37 | 51,034 | +1.22% |
| 2026-06-05 | 21.88 | 22.23 | 21.74 | 22.1 | 45,069 | +1.56% |
| 2026-06-04 | 21.67 | 22.14 | 21.67 | 21.76 | 57,000 | -0.59% |
| 2026-06-03 | 21.83 | 22.225 | 21.75 | 21.89 | 22,225 | -0.23% |
| 2026-06-02 | 21.63 | 22.17 | 21.63 | 21.94 | 45,502 | +0.05% |
| 2026-06-01 | 21.64 | 22.405 | 21.64 | 21.93 | 91,021 | +1.43% |
| 2026-05-29 | 21.89 | 22.1 | 21.52 | 21.62 | 35,599 | -2.04% |
| 2026-05-28 | 22.525 | 22.545 | 21.87 | 22.07 | 65,417 | -2.04% |
| 2026-05-27 | 22.73 | 22.99 | 22.25 | 22.53 | 43,208 | -1.01% |
| 2026-05-26 | 22.81 | 23.25 | 22.5 | 22.76 | 55,801 | +0.31% |
| 2026-05-22 | 22.48 | 22.83 | 22.48 | 22.69 | 44,760 | +0.09% |
| 2026-05-21 | 22.4 | 23.133 | 22.2 | 22.67 | 25,286 | +0.71% |
| 2026-05-20 | 23.02 | 23.18 | 22.26 | 22.51 | 39,534 | -1.96% |
| 2026-05-19 | 22.61 | 23.34 | 22.5 | 22.96 | 75,800 | +1.10% |
| 2026-05-18 | 22.95 | 23.1 | 22.585 | 22.71 | 38,942 | -1.30% |
| 2026-05-15 | 23 | 23.12 | 22.58 | 23.01 | 60,786 | +1.23% |
| 2026-05-14 | 22.79 | 23.13 | 22.52 | 22.73 | 86,968 | +0.26% |
| 2026-05-13 | 22.19 | 22.7 | 22.12 | 22.67 | 61,371 | +2.12% |
| 2026-05-12 | 22.99 | 22.99 | 22.115 | 22.2 | 25,263 | -2.07% |