CrossAmerica Partners LP (CAPL)
24.90
-0.24 (-0.95%)
At close: Apr 03, 2025, 3:59 PM
24.65
-0.99%
Pre-market: Apr 04, 2025, 04:09 AM EDT
CrossAmerica Partners LP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 24.99 | 25.14 | 24.37 | 24.75 | -0.39 | -1.55% | 35,089 |
| Apr 2, 2025 | 25.09 | 25.73 | 24.93 | 25.14 | 0.20 | 0.80% | 49,134 |
| Apr 1, 2025 | 24.75 | 24.99 | 24.51 | 24.94 | 0.37 | 1.51% | 33,247 |
| Mar 31, 2025 | 24.34 | 24.97 | 24.26 | 24.57 | 0.24 | 0.99% | 60,300 |
| Mar 28, 2025 | 24.34 | 24.41 | 23.98 | 24.33 | 0.11 | 0.45% | 23,800 |
| Mar 27, 2025 | 24.30 | 24.50 | 23.97 | 24.22 | -0.11 | -0.45% | 29,400 |
| Mar 26, 2025 | 23.98 | 24.50 | 23.88 | 24.33 | 0.44 | 1.84% | 51,844 |
| Mar 25, 2025 | 23.84 | 23.89 | 23.43 | 23.89 | 0.05 | 0.21% | 23,700 |
| Mar 24, 2025 | 23.70 | 23.86 | 23.41 | 23.84 | 0.23 | 0.97% | 30,034 |
| Mar 21, 2025 | 23.81 | 23.83 | 23.40 | 23.61 | -0.20 | -0.84% | 110,331 |
| Mar 20, 2025 | 23.72 | 23.83 | 23.41 | 23.81 | 0.20 | 0.85% | 31,000 |
| Mar 19, 2025 | 23.68 | 23.73 | 23.45 | 23.61 | 0.00 | 0.00% | 26,123 |
| Mar 18, 2025 | 23.65 | 23.69 | 23.51 | 23.61 | 0.06 | 0.25% | 24,635 |
| Mar 17, 2025 | 23.46 | 23.72 | 23.45 | 23.55 | 0.09 | 0.38% | 42,600 |
| Mar 14, 2025 | 23.49 | 23.73 | 23.34 | 23.46 | 0.04 | 0.17% | 30,000 |
| Mar 13, 2025 | 23.06 | 23.47 | 23.06 | 23.42 | 0.39 | 1.69% | 28,240 |
| Mar 12, 2025 | 23.54 | 23.54 | 23.02 | 23.03 | -0.46 | -1.96% | 20,918 |
| Mar 11, 2025 | 23.28 | 23.51 | 23.02 | 23.49 | 0.09 | 0.38% | 22,400 |
| Mar 10, 2025 | 23.15 | 23.57 | 23.10 | 23.40 | 0.10 | 0.43% | 65,700 |
| Mar 7, 2025 | 23.25 | 23.69 | 23.14 | 23.30 | -0.02 | -0.09% | 24,800 |
| Mar 6, 2025 | 23.47 | 23.71 | 23.09 | 23.32 | -0.15 | -0.64% | 28,807 |
| Mar 5, 2025 | 23.60 | 23.90 | 23.32 | 23.47 | -0.23 | -0.97% | 27,835 |
| Mar 4, 2025 | 23.73 | 23.80 | 23.34 | 23.70 | -0.03 | -0.13% | 34,900 |
| Mar 3, 2025 | 23.80 | 23.97 | 23.01 | 23.73 | 0.51 | 2.20% | 115,536 |
| Feb 28, 2025 | 22.75 | 23.27 | 22.40 | 23.22 | 0.26 | 1.13% | 113,800 |
| Feb 27, 2025 | 22.85 | 22.96 | 21.89 | 22.96 | 0.12 | 0.53% | 111,900 |
| Feb 26, 2025 | 22.58 | 23.03 | 22.25 | 22.84 | 0.03 | 0.13% | 107,100 |
| Feb 25, 2025 | 22.92 | 22.92 | 22.57 | 22.81 | 0.01 | 0.04% | 17,500 |
| Feb 24, 2025 | 23.01 | 23.01 | 22.61 | 22.80 | -0.07 | -0.31% | 19,700 |
| Feb 21, 2025 | 23.20 | 23.20 | 22.69 | 22.87 | -0.38 | -1.63% | 34,804 |
| Feb 20, 2025 | 22.81 | 23.25 | 22.77 | 23.25 | 0.34 | 1.48% | 24,002 |
| Feb 19, 2025 | 22.85 | 23.09 | 22.80 | 22.91 | 0.16 | 0.70% | 32,502 |
| Feb 18, 2025 | 22.97 | 22.99 | 22.60 | 22.75 | 0.10 | 0.44% | 55,922 |
| Feb 14, 2025 | 22.62 | 22.89 | 22.62 | 22.65 | 0.02 | 0.09% | 15,000 |
| Feb 13, 2025 | 22.56 | 22.87 | 22.33 | 22.63 | 0.26 | 1.16% | 62,116 |
| Feb 12, 2025 | 22.38 | 22.79 | 22.16 | 22.37 | -0.02 | -0.09% | 44,074 |
| Feb 11, 2025 | 22.36 | 22.55 | 22.19 | 22.39 | 0.03 | 0.13% | 15,100 |
| Feb 10, 2025 | 22.50 | 22.64 | 22.27 | 22.36 | -0.14 | -0.62% | 14,400 |
| Feb 7, 2025 | 22.53 | 22.53 | 22.26 | 22.50 | 0.11 | 0.49% | 11,546 |
| Feb 6, 2025 | 22.72 | 22.84 | 22.29 | 22.39 | -0.27 | -1.19% | 12,931 |
| Feb 5, 2025 | 22.57 | 22.75 | 22.37 | 22.66 | -0.09 | -0.40% | 11,100 |
| Feb 4, 2025 | 22.34 | 22.86 | 22.17 | 22.75 | 0.30 | 1.34% | 67,443 |
| Feb 3, 2025 | 22.69 | 22.69 | 22.12 | 22.45 | -0.83 | -3.57% | 63,313 |
| Jan 31, 2025 | 23.20 | 23.38 | 22.99 | 23.28 | 0.10 | 0.43% | 81,653 |
| Jan 30, 2025 | 22.63 | 23.22 | 22.44 | 23.18 | 0.61 | 2.70% | 77,200 |
| Jan 29, 2025 | 22.87 | 23.02 | 22.45 | 22.57 | -0.11 | -0.49% | 59,305 |
| Jan 28, 2025 | 22.72 | 22.99 | 22.66 | 22.68 | 0.05 | 0.22% | 24,800 |
| Jan 27, 2025 | 22.32 | 22.72 | 22.07 | 22.63 | 0.32 | 1.43% | 58,700 |
| Jan 24, 2025 | 22.63 | 22.63 | 22.12 | 22.31 | 0.15 | 0.68% | 24,255 |
| Jan 23, 2025 | 22.06 | 22.52 | 21.86 | 22.16 | 0.28 | 1.28% | 47,776 |