CrossAmerica Partners LP (CAPL)
23.81
0.59 (2.54%)
At close: Mar 03, 2025, 12:19 PM
CAPL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 22.75 | 23.27 | 22.40 | 23.22 | 0.26 | 1.13% | 113,782 |
| 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 |
| Jan 22, 2025 | 22.17 | 22.35 | 21.75 | 21.88 | -0.14 | -0.64% | 38,741 |
| Jan 21, 2025 | 22.56 | 22.74 | 22.00 | 22.02 | -0.61 | -2.70% | 52,900 |
| Jan 17, 2025 | 22.91 | 22.91 | 22.52 | 22.63 | -0.18 | -0.79% | 36,600 |
| Jan 16, 2025 | 22.65 | 22.98 | 22.54 | 22.81 | 0.16 | 0.71% | 22,646 |
| Jan 15, 2025 | 22.74 | 22.89 | 22.56 | 22.65 | 0.20 | 0.89% | 41,925 |
| Jan 14, 2025 | 22.51 | 22.80 | 22.39 | 22.45 | 0.02 | 0.09% | 25,100 |
| Jan 13, 2025 | 22.39 | 22.70 | 22.26 | 22.43 | 0.16 | 0.72% | 36,200 |
| Jan 10, 2025 | 22.19 | 22.40 | 21.98 | 22.27 | 0.26 | 1.18% | 46,300 |
| Jan 8, 2025 | 22.16 | 22.21 | 21.82 | 22.01 | -0.02 | -0.09% | 22,305 |
| Jan 7, 2025 | 22.00 | 22.24 | 21.81 | 22.03 | 0.10 | 0.46% | 15,521 |
| Jan 6, 2025 | 22.11 | 22.24 | 21.68 | 21.93 | -0.11 | -0.50% | 17,100 |
| Jan 3, 2025 | 22.20 | 22.40 | 22.01 | 22.04 | -0.19 | -0.85% | 32,522 |
| Jan 2, 2025 | 21.98 | 22.40 | 21.98 | 22.23 | 0.23 | 1.05% | 23,800 |
| Dec 31, 2024 | 21.79 | 22.17 | 21.76 | 22.00 | 0.35 | 1.62% | 25,136 |
| Dec 30, 2024 | 21.80 | 21.80 | 21.48 | 21.65 | -0.17 | -0.78% | 30,100 |
| Dec 27, 2024 | 22.03 | 22.23 | 21.72 | 21.82 | -0.08 | -0.37% | 25,311 |
| Dec 26, 2024 | 21.70 | 21.99 | 21.60 | 21.90 | 0.30 | 1.39% | 25,700 |
| Dec 24, 2024 | 21.69 | 21.78 | 21.46 | 21.60 | 0.02 | 0.09% | 19,133 |
| Dec 23, 2024 | 21.65 | 21.65 | 21.48 | 21.58 | -0.10 | -0.46% | 16,000 |
| Dec 20, 2024 | 21.73 | 21.77 | 21.53 | 21.68 | 0.13 | 0.60% | 37,600 |
| Dec 19, 2024 | 21.88 | 22.02 | 21.45 | 21.55 | 0.02 | 0.09% | 38,334 |
| Dec 18, 2024 | 22.02 | 22.25 | 21.48 | 21.53 | -0.26 | -1.19% | 43,013 |
| Dec 17, 2024 | 21.68 | 21.83 | 21.55 | 21.79 | 0.03 | 0.14% | 39,000 |
| Dec 16, 2024 | 22.31 | 22.33 | 21.65 | 21.76 | -0.45 | -2.03% | 42,600 |