CrossAmerica Partners LP Common Units representing limited partner interests (CAPL)
21.68
+0.36 (1.69%)
NYSE · Last Trade: May 10th, 5:48 AM EDT
Historical Prices For CrossAmerica Partners LP Common Units representing limited partner interests (CAPL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2026 | 21.74 | 21.86 | 21.52 | 21.68 | 39,859 | 21.68 |
| 5/07/2026 | 20.71 | 21.44 | 20.40 | 21.32 | 67,849 | 21.32 |
| 5/06/2026 | 20.60 | 20.87 | 20.27 | 20.72 | 67,770 | 20.72 |
| 5/05/2026 | 20.63 | 21.00 | 20.60 | 20.87 | 46,641 | 20.87 |
| 5/04/2026 | 20.55 | 20.99 | 20.47 | 20.75 | 39,326 | 20.75 |
| 5/01/2026 | 21.24 | 21.50 | 21.14 | 21.27 | 117,138 | 21.27 |
| 4/30/2026 | 20.92 | 21.23 | 20.92 | 21.22 | 53,145 | 21.22 |
| 4/29/2026 | 21.13 | 21.20 | 20.91 | 21.09 | 50,342 | 21.09 |
| 4/28/2026 | 21.24 | 21.29 | 20.98 | 21.12 | 44,173 | 21.12 |
| 4/27/2026 | 20.87 | 21.12 | 20.85 | 21.12 | 24,025 | 21.12 |
| 4/24/2026 | 21.05 | 21.07 | 20.69 | 20.87 | 30,135 | 20.87 |
| 4/23/2026 | 21.35 | 21.35 | 20.75 | 20.87 | 39,561 | 20.87 |
| 4/22/2026 | 21.25 | 21.34 | 20.88 | 20.96 | 18,786 | 20.96 |
| 4/21/2026 | 21.37 | 21.50 | 20.91 | 21.12 | 32,502 | 21.12 |
| 4/20/2026 | 21.00 | 21.43 | 21.00 | 21.28 | 24,660 | 21.28 |
| 4/17/2026 | 20.76 | 21.21 | 20.75 | 21.11 | 36,681 | 21.11 |
| 4/16/2026 | 21.18 | 21.63 | 20.85 | 20.99 | 43,236 | 20.99 |
| 4/15/2026 | 21.27 | 21.45 | 21.05 | 21.29 | 13,935 | 21.29 |
| 4/14/2026 | 21.31 | 21.38 | 21.00 | 21.18 | 22,486 | 21.18 |
| 4/13/2026 | 21.50 | 21.50 | 21.00 | 21.16 | 31,347 | 21.16 |
| 4/10/2026 | 21.39 | 21.50 | 21.00 | 21.50 | 19,083 | 21.50 |
| 4/09/2026 | 21.55 | 21.55 | 21.05 | 21.26 | 23,987 | 21.26 |
| 4/08/2026 | 20.90 | 21.50 | 20.83 | 21.50 | 52,416 | 21.50 |
| 4/07/2026 | 21.18 | 21.18 | 20.76 | 20.93 | 21,386 | 20.93 |
| 4/06/2026 | 20.75 | 21.01 | 20.75 | 20.84 | 51,814 | 20.84 |
| 4/02/2026 | 20.93 | 21.19 | 20.75 | 20.84 | 29,186 | 20.84 |
| 4/01/2026 | 20.57 | 20.89 | 20.57 | 20.88 | 18,046 | 20.88 |
| 3/31/2026 | 20.64 | 20.99 | 20.57 | 20.78 | 20,590 | 20.78 |
| 3/30/2026 | 21.50 | 21.50 | 20.43 | 20.57 | 114,685 | 20.57 |
| 3/27/2026 | 21.71 | 21.80 | 21.54 | 21.54 | 28,160 | 21.54 |
| 3/26/2026 | 21.75 | 21.79 | 21.57 | 21.65 | 20,983 | 21.65 |
| 3/25/2026 | 21.59 | 21.89 | 21.56 | 21.67 | 22,501 | 21.67 |
| 3/24/2026 | 21.75 | 21.83 | 21.58 | 21.78 | 13,295 | 21.78 |
| 3/23/2026 | 21.98 | 22.09 | 21.45 | 21.77 | 90,382 | 21.77 |
| 3/20/2026 | 22.07 | 22.07 | 21.68 | 22.06 | 45,233 | 22.06 |
| 3/19/2026 | 22.05 | 22.14 | 21.67 | 21.91 | 16,574 | 21.91 |
| 3/18/2026 | 21.82 | 22.12 | 21.50 | 21.92 | 29,724 | 21.92 |
| 3/17/2026 | 21.51 | 21.95 | 21.47 | 21.82 | 34,811 | 21.82 |
| 3/16/2026 | 21.50 | 21.71 | 21.31 | 21.47 | 47,205 | 21.47 |
| 3/13/2026 | 22.05 | 22.23 | 21.53 | 21.75 | 43,190 | 21.75 |
| 3/12/2026 | 22.07 | 22.32 | 22.07 | 22.17 | 19,449 | 22.17 |
| 3/11/2026 | 21.83 | 22.19 | 21.75 | 21.86 | 21,005 | 21.86 |
| 3/10/2026 | 22.24 | 22.50 | 21.83 | 21.96 | 44,360 | 21.96 |
| 3/09/2026 | 22.69 | 22.78 | 21.68 | 22.38 | 67,756 | 22.38 |
| 3/06/2026 | 22.25 | 22.47 | 21.67 | 22.47 | 52,887 | 22.47 |
| 3/05/2026 | 21.39 | 21.90 | 21.38 | 21.85 | 38,579 | 21.85 |
| 3/04/2026 | 20.93 | 21.43 | 20.59 | 21.34 | 40,651 | 21.34 |
| 3/03/2026 | 20.99 | 20.99 | 20.52 | 20.87 | 40,685 | 20.87 |
| 3/02/2026 | 20.49 | 20.84 | 20.49 | 20.59 | 21,607 | 20.59 |
| 2/27/2026 | 20.40 | 20.68 | 20.03 | 20.18 | 340,436 | 20.18 |
| 2/26/2026 | 20.74 | 21.05 | 20.16 | 20.27 | 263,906 | 20.27 |
| 2/25/2026 | 20.92 | 20.92 | 19.78 | 19.78 | 354,846 | 19.78 |
| 2/24/2026 | 20.63 | 20.78 | 20.20 | 20.28 | 111,722 | 20.28 |
| 2/23/2026 | 21.17 | 21.34 | 20.17 | 20.78 | 119,693 | 20.78 |
| 2/20/2026 | 22.23 | 22.25 | 21.04 | 21.32 | 61,439 | 21.32 |
| 2/19/2026 | 22.25 | 22.52 | 21.80 | 22.02 | 61,874 | 22.02 |
| 2/18/2026 | 22.56 | 22.79 | 22.25 | 22.31 | 31,286 | 22.31 |
| 2/17/2026 | 23.17 | 23.17 | 22.39 | 22.57 | 49,469 | 22.57 |
| 2/13/2026 | 22.85 | 23.24 | 22.50 | 23.16 | 29,136 | 23.16 |
| 2/12/2026 | 23.00 | 23.15 | 22.69 | 22.70 | 47,434 | 22.70 |
| 2/11/2026 | 22.30 | 23.05 | 22.20 | 22.99 | 60,487 | 22.99 |
| 2/10/2026 | 22.03 | 22.38 | 21.96 | 22.33 | 22,059 | 22.33 |