NYSE - Delayed Quote USD

CrossAmerica Partners LP (CAPL)

22.58 +0.23 (+1.03%)
At close: April 19 at 4:00 PM EDT
22.58 0.00 (0.00%)
After hours: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 22.41 22.70 22.39 22.58 22.58 16,400
Apr 18, 2024 22.15 22.48 22.15 22.35 22.35 10,900
Apr 17, 2024 22.36 22.36 21.95 22.19 22.19 18,600
Apr 16, 2024 22.04 22.35 21.86 22.26 22.26 25,500
Apr 15, 2024 22.34 22.53 22.04 22.14 22.14 30,000
Apr 12, 2024 22.42 22.76 22.42 22.49 22.49 38,200
Apr 11, 2024 22.73 22.73 22.45 22.63 22.63 16,700
Apr 10, 2024 22.74 22.81 22.48 22.60 22.60 34,400
Apr 9, 2024 23.25 23.33 22.75 22.75 22.75 24,800
Apr 8, 2024 22.82 23.43 22.60 23.05 23.05 24,900
Apr 5, 2024 23.20 23.34 22.82 22.82 22.82 18,200
Apr 4, 2024 23.17 23.27 22.88 23.24 23.24 25,400
Apr 3, 2024 23.11 23.25 22.82 23.00 23.00 19,300
Apr 2, 2024 22.99 23.19 22.64 23.11 23.11 15,600
Apr 1, 2024 22.72 23.22 22.49 22.98 22.98 35,100
Mar 28, 2024 21.98 22.94 21.98 22.79 22.79 38,700
Mar 27, 2024 22.76 22.90 22.65 22.83 22.83 13,600
Mar 26, 2024 22.93 22.99 22.63 22.79 22.79 21,400
Mar 25, 2024 22.42 22.97 22.42 22.77 22.77 23,200
Mar 22, 2024 22.75 23.00 22.53 22.60 22.60 20,500
Mar 21, 2024 22.70 22.81 22.46 22.72 22.72 14,100
Mar 20, 2024 22.57 22.73 22.39 22.62 22.62 17,800
Mar 19, 2024 22.60 22.60 22.28 22.48 22.48 7,800
Mar 18, 2024 22.49 22.60 22.34 22.44 22.44 34,600
Mar 15, 2024 22.27 22.44 22.10 22.44 22.44 30,700
Mar 14, 2024 22.11 22.29 21.96 22.18 22.18 16,200
Mar 13, 2024 22.04 22.22 22.00 22.08 22.08 9,100
Mar 12, 2024 22.12 22.33 21.67 21.85 21.85 15,500
Mar 11, 2024 21.90 22.13 21.70 21.98 21.98 22,800
Mar 8, 2024 22.34 22.36 21.83 21.97 21.97 13,400
Mar 7, 2024 22.12 22.35 21.30 22.21 22.21 26,300
Mar 6, 2024 21.79 22.18 21.73 22.00 22.00 23,400
Mar 5, 2024 21.68 21.97 21.48 21.90 21.90 17,900
Mar 4, 2024 21.67 21.87 21.52 21.66 21.66 36,900
Mar 1, 2024 21.27 21.71 21.27 21.71 21.71 34,900
Feb 29, 2024 21.18 21.79 21.11 21.43 21.43 66,000
Feb 28, 2024 21.64 21.97 21.22 21.30 21.30 79,600
Feb 27, 2024 21.68 22.04 21.32 21.45 21.45 89,100
Feb 26, 2024 21.95 22.39 21.35 21.60 21.60 47,900
Feb 23, 2024 21.70 21.98 21.56 21.80 21.80 34,800
Feb 22, 2024 22.25 22.25 21.79 21.81 21.81 33,800
Feb 21, 2024 21.58 22.17 21.58 22.10 22.10 42,900
Feb 20, 2024 21.90 22.05 21.60 21.78 21.78 35,400
Feb 16, 2024 21.72 22.17 21.64 21.96 21.96 34,100
Feb 15, 2024 21.74 22.10 21.64 21.94 21.94 6,500
Feb 14, 2024 21.75 22.04 21.65 21.70 21.70 32,100
Feb 13, 2024 22.14 22.23 21.64 21.83 21.83 29,400
Feb 12, 2024 22.48 22.59 22.05 22.29 22.29 33,200
Feb 9, 2024 22.37 22.55 22.12 22.34 22.34 26,200
Feb 8, 2024 21.68 22.43 21.60 22.43 22.43 56,900
Feb 7, 2024 21.97 22.01 21.63 21.96 21.96 24,900
Feb 6, 2024 21.43 22.01 21.43 21.80 21.80 37,300
Feb 5, 2024 21.87 22.18 21.01 21.60 21.60 128,200
Feb 2, 2024 22.47 22.56 21.46 22.13 22.13 64,500
Feb 1, 2024 0.53 Dividend
Feb 1, 2024 23.00 23.24 22.52 22.52 22.52 80,200
Jan 31, 2024 23.96 24.13 23.41 23.51 22.99 53,200
Jan 30, 2024 24.19 24.19 23.71 23.80 23.27 48,900
Jan 29, 2024 24.12 24.16 23.75 24.03 23.49 117,100
Jan 26, 2024 23.86 24.02 23.65 24.01 23.47 47,500
Jan 25, 2024 23.50 23.86 23.48 23.86 23.33 55,000
Jan 24, 2024 23.64 23.99 23.40 23.48 22.96 53,200
Jan 23, 2024 23.70 23.81 23.40 23.56 23.03 40,800
Jan 22, 2024 23.00 23.64 23.00 23.60 23.07 31,100
Jan 19, 2024 23.11 23.45 22.94 23.04 22.53 19,600
Jan 18, 2024 23.06 23.43 22.61 22.94 22.43 24,100
Jan 17, 2024 23.36 23.36 22.65 22.81 22.30 47,400
Jan 16, 2024 23.59 23.66 23.27 23.36 22.84 14,900
Jan 12, 2024 23.30 23.50 23.12 23.44 22.92 16,300
Jan 11, 2024 23.20 23.28 23.01 23.24 22.72 20,000
Jan 10, 2024 23.48 23.69 23.11 23.17 22.65 19,100
Jan 9, 2024 23.50 23.55 23.00 23.25 22.73 39,300
Jan 8, 2024 23.50 23.80 23.21 23.61 23.08 39,200
Jan 5, 2024 23.57 23.68 23.43 23.57 23.04 21,600
Jan 4, 2024 23.88 23.88 23.20 23.37 22.85 68,700
Jan 3, 2024 23.62 23.90 23.27 23.46 22.94 56,400
Jan 2, 2024 22.85 23.74 22.70 23.46 22.94 130,100
Dec 29, 2023 22.82 22.93 22.65 22.80 22.29 31,500
Dec 28, 2023 22.98 23.11 22.64 22.64 22.13 29,300
Dec 27, 2023 22.95 23.06 22.76 22.84 22.33 14,500
Dec 26, 2023 22.74 23.15 22.74 22.84 22.33 27,700
Dec 22, 2023 23.11 23.33 22.51 22.51 22.01 33,600
Dec 21, 2023 22.90 23.30 22.74 23.18 22.66 34,100
Dec 20, 2023 22.25 22.92 22.25 22.58 22.08 56,900
Dec 19, 2023 22.12 22.59 21.97 22.40 21.90 28,700
Dec 18, 2023 21.98 22.22 21.75 21.90 21.41 58,200
Dec 15, 2023 22.80 23.01 21.60 21.70 21.22 288,500
Dec 14, 2023 22.70 23.40 22.58 22.72 22.21 72,700
Dec 13, 2023 22.25 22.82 22.10 22.68 22.17 82,700
Dec 12, 2023 22.54 22.57 22.06 22.11 21.62 43,100
Dec 11, 2023 23.16 23.16 22.37 22.52 22.02 107,200
Dec 8, 2023 22.99 23.39 22.98 23.15 22.63 67,600
Dec 7, 2023 22.33 22.84 22.23 22.77 22.26 54,400
Dec 6, 2023 23.16 23.16 22.34 22.48 21.98 54,100
Dec 5, 2023 23.60 23.60 22.93 22.93 22.42 25,000
Dec 4, 2023 23.20 23.75 23.06 23.20 22.68 35,000
Dec 1, 2023 23.54 23.85 22.57 23.15 22.63 51,500
Nov 30, 2023 23.50 23.89 23.35 23.73 23.20 65,200
Nov 29, 2023 22.83 23.36 22.64 23.35 22.83 59,700
Nov 28, 2023 22.56 23.04 22.34 22.90 22.39 36,000
Nov 27, 2023 22.23 22.99 22.23 22.71 22.20 56,800
Nov 24, 2023 22.64 22.70 22.37 22.52 22.02 7,100
Nov 22, 2023 22.30 22.51 21.98 22.44 21.94 21,900
Nov 21, 2023 22.38 22.38 21.87 22.26 21.76 30,100
Nov 20, 2023 22.51 22.78 22.18 22.21 21.71 48,700
Nov 17, 2023 22.09 22.65 22.09 22.42 21.92 23,800
Nov 16, 2023 22.30 22.58 21.77 22.23 21.73 41,400
Nov 15, 2023 22.27 22.57 22.26 22.49 21.99 20,900
Nov 14, 2023 22.54 22.62 22.24 22.32 21.82 25,600
Nov 13, 2023 21.99 22.54 21.95 22.33 21.83 44,200
Nov 10, 2023 22.67 22.89 21.81 21.91 21.42 42,300
Nov 9, 2023 20.88 22.89 20.88 22.32 21.82 81,900
Nov 8, 2023 21.18 21.25 20.80 21.25 20.78 31,200
Nov 7, 2023 22.01 22.20 20.69 21.29 20.81 64,500
Nov 6, 2023 22.37 22.57 22.10 22.19 21.69 31,800
Nov 3, 2023 22.61 22.65 22.13 22.50 22.00 62,200
Nov 2, 2023 0.53 Dividend
Nov 2, 2023 21.64 22.92 21.63 22.76 22.25 79,100
Nov 1, 2023 22.90 23.46 22.67 23.03 22.00 100,900
Oct 31, 2023 22.72 22.85 22.43 22.76 21.74 57,500
Oct 30, 2023 22.16 22.88 22.16 22.69 21.68 67,600
Oct 27, 2023 22.19 22.49 21.72 22.35 21.35 47,200
Oct 26, 2023 22.14 22.26 21.78 22.12 21.13 26,400
Oct 25, 2023 22.33 22.33 21.98 21.98 21.00 51,600
Oct 24, 2023 21.99 22.30 21.99 22.13 21.14 28,800
Oct 23, 2023 21.97 22.55 21.85 21.90 20.92 46,600
Oct 20, 2023 21.89 21.98 21.60 21.88 20.90 30,400
Oct 19, 2023 21.63 22.35 21.39 21.79 20.82 58,100
Oct 18, 2023 21.67 21.75 21.07 21.33 20.38 24,600
Oct 17, 2023 21.67 21.79 21.50 21.50 20.54 29,000
Oct 16, 2023 21.77 21.78 21.49 21.67 20.70 24,000
Oct 13, 2023 21.48 21.80 21.48 21.49 20.53 25,200
Oct 12, 2023 21.19 21.54 20.74 21.47 20.51 17,700
Oct 11, 2023 21.40 21.49 21.20 21.20 20.25 37,700
Oct 10, 2023 20.97 21.38 20.85 21.32 20.37 25,200
Oct 9, 2023 20.61 21.12 20.61 20.86 19.93 19,200
Oct 6, 2023 20.41 20.90 20.23 20.66 19.74 19,000
Oct 5, 2023 20.07 20.50 20.07 20.41 19.50 16,600
Oct 4, 2023 20.38 20.50 20.03 20.25 19.35 21,000
Oct 3, 2023 20.75 21.12 19.98 20.21 19.31 46,600
Oct 2, 2023 21.51 21.51 20.74 20.74 19.81 41,900
Sep 29, 2023 21.85 21.85 21.04 21.69 20.72 25,400
Sep 28, 2023 21.33 21.70 21.16 21.70 20.73 59,300
Sep 27, 2023 20.65 21.64 20.48 21.37 20.42 43,800
Sep 26, 2023 21.01 21.34 20.23 20.53 19.61 32,700
Sep 25, 2023 20.34 21.25 20.22 21.09 20.15 72,000
Sep 22, 2023 20.44 21.21 20.13 20.48 19.57 127,700
Sep 21, 2023 20.37 20.62 20.25 20.25 19.35 18,500
Sep 20, 2023 20.04 20.50 20.00 20.36 19.45 55,300
Sep 19, 2023 19.83 20.25 19.83 20.09 19.19 40,400
Sep 18, 2023 19.80 19.97 19.61 19.93 19.04 14,200
Sep 15, 2023 19.67 19.78 19.35 19.66 18.78 49,100
Sep 14, 2023 19.65 19.88 19.39 19.51 18.64 21,600
Sep 13, 2023 19.61 19.66 19.50 19.55 18.68 22,100
Sep 12, 2023 19.31 19.65 19.31 19.54 18.67 16,600
Sep 11, 2023 19.33 19.75 19.33 19.47 18.60 23,700
Sep 8, 2023 19.77 19.82 19.38 19.48 18.61 42,800
Sep 7, 2023 19.60 19.93 19.57 19.89 19.00 12,000
Sep 6, 2023 19.98 19.98 19.50 19.50 18.63 28,400
Sep 5, 2023 19.88 19.99 19.83 19.98 19.09 52,100
Sep 1, 2023 19.74 19.99 19.57 19.68 18.80 32,200
Aug 31, 2023 19.88 19.90 19.52 19.52 18.65 27,300
Aug 30, 2023 19.67 19.85 19.49 19.77 18.89 19,000
Aug 29, 2023 19.41 19.55 19.41 19.48 18.61 7,400
Aug 28, 2023 19.49 19.66 19.45 19.52 18.65 22,900
Aug 25, 2023 19.66 19.80 19.56 19.56 18.69 12,400
Aug 24, 2023 19.78 19.99 19.61 19.61 18.74 16,200
Aug 23, 2023 19.87 19.99 19.52 19.76 18.88 14,000
Aug 22, 2023 19.88 19.90 19.72 19.72 18.84 14,600
Aug 21, 2023 19.77 19.84 19.57 19.80 18.92 20,400
Aug 18, 2023 19.64 19.91 19.64 19.84 18.95 7,000
Aug 17, 2023 19.53 19.70 19.44 19.59 18.72 11,000
Aug 16, 2023 19.59 19.81 19.58 19.67 18.79 17,400
Aug 15, 2023 19.88 19.89 19.32 19.55 18.68 16,900
Aug 14, 2023 20.00 20.14 19.63 19.86 18.97 19,000
Aug 11, 2023 20.18 20.25 19.90 20.00 19.11 46,300
Aug 10, 2023 19.68 20.20 19.54 20.04 19.15 70,600
Aug 9, 2023 19.24 19.70 18.95 19.55 18.68 53,100
Aug 8, 2023 18.90 19.13 18.72 18.88 18.04 92,200
Aug 7, 2023 19.06 19.26 18.91 19.13 18.28 46,000
Aug 4, 2023 19.14 19.70 18.85 18.90 18.06 42,300
Aug 3, 2023 0.53 Dividend
Aug 3, 2023 19.44 19.79 19.22 19.34 18.48 52,300
Aug 2, 2023 20.71 20.71 20.25 20.30 18.89 102,600
Aug 1, 2023 20.52 20.69 20.20 20.69 19.26 87,100
Jul 31, 2023 20.32 20.49 20.07 20.49 19.07 69,000
Jul 28, 2023 20.24 20.28 20.00 20.24 18.84 33,000
Jul 27, 2023 20.05 20.25 19.85 20.11 18.72 37,500
Jul 26, 2023 19.93 20.19 19.84 20.17 18.77 30,300
Jul 25, 2023 19.69 19.89 19.69 19.89 18.51 16,800
Jul 24, 2023 19.56 19.88 19.33 19.67 18.31 27,900
Jul 21, 2023 19.32 19.62 19.22 19.41 18.06 12,000
Jul 20, 2023 19.27 19.36 19.11 19.22 17.89 12,100
Jul 19, 2023 19.44 19.53 19.08 19.20 17.87 24,500
Jul 18, 2023 19.16 19.49 19.16 19.33 17.99 19,600
Jul 17, 2023 19.19 19.34 19.00 19.26 17.92 19,700
Jul 14, 2023 19.15 19.22 19.02 19.14 17.81 25,000
Jul 13, 2023 18.97 19.23 18.90 19.21 17.88 11,700
Jul 12, 2023 19.20 19.23 18.90 18.90 17.59 79,200
Jul 11, 2023 19.00 19.21 18.91 19.04 17.72 26,800
Jul 10, 2023 19.26 19.40 18.65 18.80 17.50 54,800
Jul 7, 2023 19.25 19.53 19.25 19.35 18.01 37,600
Jul 6, 2023 19.33 19.52 19.00 19.40 18.06 31,400
Jul 5, 2023 19.59 19.60 19.30 19.39 18.05 21,400
Jul 3, 2023 19.55 19.70 19.51 19.56 18.20 18,700
Jun 30, 2023 19.74 19.87 19.56 19.70 18.33 13,800
Jun 29, 2023 19.52 19.67 19.45 19.63 18.27 14,700
Jun 28, 2023 19.39 19.66 19.31 19.46 18.11 20,900
Jun 27, 2023 19.23 19.59 19.21 19.44 18.09 20,300
Jun 26, 2023 19.36 19.72 19.25 19.33 17.99 23,200
Jun 23, 2023 19.31 19.53 19.14 19.50 18.15 16,500
Jun 22, 2023 19.50 19.57 19.29 19.45 18.10 24,300
Jun 21, 2023 19.93 19.93 19.52 19.56 18.20 26,200
Jun 20, 2023 20.25 20.45 19.75 19.75 18.38 25,400
Jun 16, 2023 20.20 20.32 20.02 20.18 18.78 42,900
Jun 15, 2023 19.69 20.17 19.68 20.09 18.70 25,200
Jun 14, 2023 19.55 19.75 19.30 19.73 18.36 70,200
Jun 13, 2023 19.27 19.58 19.25 19.45 18.10 36,400
Jun 12, 2023 19.19 19.64 19.09 19.24 17.91 42,600
Jun 9, 2023 19.18 19.39 18.81 19.14 17.81 27,700
Jun 8, 2023 19.50 19.55 19.18 19.28 17.94 23,100
Jun 7, 2023 19.32 19.43 19.09 19.41 18.06 17,900
Jun 6, 2023 18.94 19.49 18.80 19.25 17.92 79,300
Jun 5, 2023 19.00 19.20 18.68 18.94 17.63 30,500
Jun 2, 2023 18.29 18.68 18.29 18.64 17.35 19,800
Jun 1, 2023 18.03 18.45 18.03 18.25 16.98 35,000
May 31, 2023 18.38 18.49 18.00 18.16 16.90 32,400
May 30, 2023 18.33 18.57 18.18 18.27 17.00 39,800
May 26, 2023 18.28 18.52 18.17 18.44 17.16 49,100
May 25, 2023 18.42 18.55 18.07 18.16 16.90 45,100
May 24, 2023 18.34 18.77 18.26 18.57 17.28 46,200
May 23, 2023 18.00 18.60 17.93 18.55 17.26 81,500
May 22, 2023 18.59 18.67 17.91 18.00 16.75 82,400
May 19, 2023 18.70 18.90 18.30 18.40 17.12 70,800
May 18, 2023 18.66 19.07 18.10 18.52 17.24 114,700
May 17, 2023 18.74 19.34 18.47 18.48 17.20 107,700
May 16, 2023 19.47 19.47 18.70 18.74 17.44 60,600
May 15, 2023 19.25 19.46 19.25 19.31 17.97 34,900
May 12, 2023 19.54 19.54 19.32 19.44 18.09 22,000
May 11, 2023 19.30 19.54 19.09 19.54 18.19 46,300
May 10, 2023 19.58 19.58 19.22 19.50 18.15 77,600
May 9, 2023 19.53 19.94 18.97 19.52 18.17 116,500
May 8, 2023 20.18 20.60 20.07 20.50 19.08 43,700
May 5, 2023 19.76 20.45 19.76 20.27 18.86 29,500
May 4, 2023 20.01 20.19 19.62 19.62 18.26 59,300
May 3, 2023 20.90 20.95 20.42 20.45 19.03 73,500
May 2, 2023 0.53 Dividend
May 2, 2023 21.20 21.25 20.48 20.76 19.32 61,100
May 1, 2023 21.56 21.91 21.47 21.66 19.67 66,300
Apr 28, 2023 21.39 21.74 21.17 21.38 19.42 78,500
Apr 27, 2023 21.20 21.35 20.99 21.28 19.32 23,700
Apr 26, 2023 21.44 21.83 20.97 20.97 19.04 22,100
Apr 25, 2023 21.85 21.85 21.25 21.31 19.35 38,900
Apr 24, 2023 21.62 22.02 21.62 21.85 19.84 31,800
Apr 21, 2023 21.93 21.93 21.60 21.68 19.69 18,000
Apr 20, 2023 21.85 22.19 21.65 21.75 19.75 30,000

Related Tickers

DKL Delek Logistics Partners, LP
38.42
+1.11%
 
DK Delek US Holdings, Inc.
29.67
+0.75%
 
WKC World Kinect Corporation
24.58
+1.40%
 
UGP Ultrapar Participações S.A.
5.15
+1.38%
 
SGU Star Group, L.P.
10.30
+1.68%
 
CSAN Cosan S.A.
11.08
+1.56%
 
VVV Valvoline Inc.
41.19
0.00%
 
SUN Sunoco LP
55.50
+2.08%
 
CVI CVR Energy, Inc.
32.82
+0.83%
 
PBF PBF Energy Inc.
55.92
+0.77%