CrossAmerica Partners LP Common Units representing limited partner interests (CAPL)
21.72
+0.21 (0.98%)
NYSE · Last Trade: Jan 16th, 1:43 PM EST
Historical Prices For CrossAmerica Partners LP Common Units representing limited partner interests (CAPL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/15/2026 | 21.43 | 21.66 | 21.24 | 21.51 | 25,113 | 21.51 |
| 1/14/2026 | 21.47 | 21.89 | 21.47 | 21.63 | 17,840 | 21.63 |
| 1/13/2026 | 21.10 | 21.45 | 21.10 | 21.41 | 12,494 | 21.41 |
| 1/12/2026 | 21.05 | 21.17 | 20.91 | 20.97 | 37,318 | 20.97 |
| 1/09/2026 | 21.08 | 21.09 | 20.90 | 21.03 | 12,818 | 21.03 |
| 1/08/2026 | 20.86 | 21.07 | 20.81 | 20.98 | 20,876 | 20.98 |
| 1/07/2026 | 20.66 | 20.86 | 20.66 | 20.80 | 19,417 | 20.80 |
| 1/06/2026 | 21.00 | 21.00 | 20.60 | 20.67 | 37,437 | 20.67 |
| 1/05/2026 | 20.64 | 20.99 | 20.64 | 20.92 | 28,218 | 20.92 |
| 1/02/2026 | 20.42 | 20.71 | 20.27 | 20.62 | 14,155 | 20.62 |
| 12/31/2025 | 20.50 | 20.64 | 20.20 | 20.60 | 59,072 | 20.60 |
| 12/30/2025 | 20.85 | 20.85 | 20.50 | 20.51 | 31,273 | 20.51 |
| 12/29/2025 | 20.88 | 20.88 | 20.63 | 20.77 | 21,126 | 20.77 |
| 12/26/2025 | 20.78 | 20.98 | 20.66 | 20.85 | 23,108 | 20.85 |
| 12/24/2025 | 20.74 | 21.17 | 20.74 | 20.85 | 3,589 | 20.85 |
| 12/23/2025 | 20.66 | 21.02 | 20.66 | 20.82 | 14,255 | 20.82 |
| 12/22/2025 | 20.51 | 21.00 | 20.51 | 20.74 | 21,229 | 20.74 |
| 12/19/2025 | 21.10 | 21.23 | 20.50 | 20.50 | 42,798 | 20.50 |
| 12/18/2025 | 20.75 | 21.20 | 20.60 | 21.02 | 29,648 | 21.02 |
| 12/17/2025 | 20.58 | 20.77 | 20.55 | 20.74 | 19,859 | 20.74 |
| 12/16/2025 | 20.64 | 20.75 | 20.42 | 20.68 | 36,603 | 20.68 |
| 12/15/2025 | 20.79 | 20.89 | 20.50 | 20.76 | 28,350 | 20.76 |
| 12/12/2025 | 20.85 | 20.93 | 20.75 | 20.86 | 16,333 | 20.86 |
| 12/11/2025 | 20.60 | 20.84 | 20.52 | 20.76 | 33,574 | 20.76 |
| 12/10/2025 | 20.67 | 20.80 | 20.48 | 20.71 | 28,356 | 20.71 |
| 12/09/2025 | 20.60 | 20.90 | 20.47 | 20.57 | 14,509 | 20.57 |
| 12/08/2025 | 20.50 | 20.70 | 20.42 | 20.42 | 12,931 | 20.42 |
| 12/05/2025 | 20.65 | 20.83 | 20.40 | 20.50 | 25,503 | 20.50 |
| 12/04/2025 | 20.61 | 20.93 | 20.42 | 20.65 | 37,163 | 20.65 |
| 12/03/2025 | 20.45 | 20.60 | 20.45 | 20.60 | 8,520 | 20.60 |
| 12/02/2025 | 20.69 | 20.72 | 20.45 | 20.54 | 9,724 | 20.54 |
| 12/01/2025 | 20.42 | 20.90 | 20.34 | 20.78 | 17,657 | 20.78 |
| 11/28/2025 | 20.40 | 20.69 | 20.38 | 20.40 | 9,677 | 20.40 |
| 11/26/2025 | 20.60 | 20.78 | 20.26 | 20.39 | 26,621 | 20.39 |
| 11/25/2025 | 20.30 | 20.50 | 20.28 | 20.49 | 15,048 | 20.49 |
| 11/24/2025 | 20.69 | 20.70 | 20.20 | 20.30 | 19,776 | 20.30 |
| 11/21/2025 | 20.39 | 20.89 | 20.39 | 20.81 | 12,517 | 20.81 |
| 11/20/2025 | 20.80 | 20.87 | 20.41 | 20.52 | 10,514 | 20.52 |
| 11/19/2025 | 20.97 | 20.97 | 20.47 | 20.64 | 69,849 | 20.64 |
| 11/18/2025 | 20.87 | 21.13 | 20.87 | 21.03 | 8,248 | 21.03 |
| 11/17/2025 | 21.15 | 21.24 | 20.99 | 21.05 | 23,146 | 21.05 |
| 11/14/2025 | 21.03 | 21.26 | 20.89 | 21.15 | 20,235 | 21.15 |
| 11/13/2025 | 21.00 | 21.25 | 20.86 | 20.92 | 34,255 | 20.92 |
| 11/12/2025 | 20.80 | 20.99 | 20.64 | 20.97 | 40,867 | 20.97 |
| 11/11/2025 | 20.70 | 20.80 | 20.61 | 20.72 | 23,051 | 20.72 |
| 11/10/2025 | 20.50 | 20.78 | 20.31 | 20.78 | 19,132 | 20.78 |
| 11/07/2025 | 20.36 | 20.87 | 20.27 | 20.70 | 19,099 | 20.70 |
| 11/06/2025 | 20.84 | 20.84 | 20.08 | 20.53 | 21,728 | 20.53 |
| 11/05/2025 | 20.10 | 20.19 | 19.90 | 20.04 | 56,310 | 20.04 |
| 11/04/2025 | 20.12 | 20.26 | 20.03 | 20.04 | 25,762 | 20.04 |
| 11/03/2025 | 20.59 | 20.60 | 20.16 | 20.27 | 35,666 | 20.27 |
| 10/31/2025 | 20.87 | 21.26 | 20.74 | 21.18 | 93,717 | 20.66 |
| 10/30/2025 | 20.70 | 20.96 | 20.49 | 20.78 | 24,401 | 20.26 |
| 10/29/2025 | 20.99 | 20.99 | 20.59 | 20.60 | 34,237 | 20.09 |
| 10/28/2025 | 21.20 | 21.20 | 20.86 | 20.91 | 24,621 | 20.39 |
| 10/27/2025 | 20.99 | 21.26 | 20.98 | 21.12 | 28,161 | 20.60 |
| 10/24/2025 | 20.84 | 21.13 | 20.75 | 21.09 | 27,603 | 20.57 |
| 10/23/2025 | 20.48 | 21.00 | 20.48 | 20.79 | 51,084 | 20.27 |
| 10/22/2025 | 19.98 | 20.39 | 19.98 | 20.34 | 29,060 | 19.84 |
| 10/21/2025 | 20.14 | 20.37 | 19.90 | 19.98 | 9,728 | 19.48 |
| 10/20/2025 | 20.03 | 20.30 | 19.81 | 20.14 | 31,090 | 19.64 |
| 10/17/2025 | 19.96 | 19.99 | 19.80 | 19.99 | 10,444 | 19.49 |
| 10/16/2025 | 20.13 | 20.30 | 19.80 | 19.88 | 22,881 | 19.39 |