NYSE - Delayed Quote USD

CrossAmerica Partners LP (CAPL)

Compare
20.90 +0.64 (+3.16%)
At close: November 6 at 4:00 PM EST
21.24 +0.34 (+1.64%)
Pre-Market: 8:00 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 20.95 21.01 20.60 20.90 20.90 31,000
Nov 5, 2024 20.47 20.99 20.16 20.26 20.26 41,700
Nov 4, 2024 0.53 Dividend
Nov 4, 2024 20.74 20.95 20.51 20.54 20.54 26,600
Nov 1, 2024 21.63 21.69 21.03 21.26 20.74 67,100
Oct 31, 2024 21.62 21.64 21.21 21.34 20.81 32,000
Oct 30, 2024 21.14 21.56 21.01 21.41 20.88 41,100
Oct 29, 2024 21.41 21.41 20.86 20.97 20.45 28,000
Oct 28, 2024 21.58 21.69 21.33 21.36 20.83 12,800
Oct 25, 2024 21.62 21.70 21.40 21.43 20.90 12,700
Oct 24, 2024 21.29 21.67 21.10 21.61 21.08 50,900
Oct 23, 2024 21.10 21.24 20.98 21.01 20.49 15,700
Oct 22, 2024 21.14 21.34 21.00 21.10 20.58 24,300
Oct 21, 2024 21.20 21.22 20.95 21.06 20.54 22,100
Oct 18, 2024 21.44 21.65 21.06 21.10 20.58 18,300
Oct 17, 2024 21.95 21.95 21.42 21.58 21.05 17,200
Oct 16, 2024 21.86 21.97 21.58 21.80 21.26 20,800
Oct 15, 2024 21.70 21.83 21.54 21.71 21.17 14,700
Oct 14, 2024 22.00 22.00 21.86 21.93 21.39 13,100
Oct 11, 2024 21.91 21.99 21.86 21.97 21.43 15,500
Oct 10, 2024 21.72 21.88 21.66 21.85 21.31 17,900
Oct 9, 2024 21.35 21.75 21.35 21.72 21.18 31,100
Oct 8, 2024 21.68 21.68 21.35 21.35 20.82 23,700
Oct 7, 2024 21.19 21.70 21.13 21.48 20.95 97,500
Oct 4, 2024 21.14 21.19 21.06 21.18 20.66 10,800
Oct 3, 2024 20.92 21.19 20.92 21.16 20.64 15,800
Oct 2, 2024 21.14 21.19 20.97 21.04 20.52 11,400
Oct 1, 2024 20.81 21.19 20.71 21.14 20.62 26,000
Sep 30, 2024 20.80 20.86 20.61 20.72 20.21 9,900
Sep 27, 2024 20.56 20.75 20.55 20.70 20.19 8,000
Sep 26, 2024 20.71 20.77 20.57 20.65 20.14 13,700
Sep 25, 2024 20.74 20.74 20.54 20.54 20.03 12,200
Sep 24, 2024 21.01 21.01 20.68 20.74 20.23 8,700
Sep 23, 2024 21.20 21.29 20.80 20.94 20.42 21,800
Sep 20, 2024 20.97 21.38 20.94 21.27 20.74 81,200
Sep 19, 2024 21.41 21.41 20.86 20.97 20.45 28,200
Sep 18, 2024 21.16 21.38 21.06 21.21 20.69 23,900
Sep 17, 2024 21.29 21.34 21.13 21.21 20.69 24,800
Sep 16, 2024 20.70 21.16 20.63 21.12 20.60 22,700
Sep 13, 2024 21.00 21.21 20.67 20.74 20.23 42,000
Sep 12, 2024 20.72 20.95 20.60 20.91 20.39 19,100
Sep 11, 2024 20.75 20.78 20.38 20.59 20.08 28,500
Sep 10, 2024 20.48 20.84 20.26 20.73 20.22 57,200
Sep 9, 2024 19.96 20.50 19.89 20.41 19.91 72,500
Sep 6, 2024 19.69 19.86 19.42 19.80 19.31 30,500
Sep 5, 2024 19.57 19.58 19.47 19.55 19.07 17,200
Sep 4, 2024 19.25 19.50 19.25 19.43 18.95 34,500
Sep 3, 2024 19.63 19.63 19.05 19.18 18.71 79,000
Aug 30, 2024 20.03 20.33 19.60 19.66 19.17 73,500
Aug 29, 2024 19.80 20.13 19.80 19.95 19.46 20,900
Aug 28, 2024 20.06 20.19 19.81 19.83 19.34 15,800
Aug 27, 2024 20.17 20.34 20.00 20.09 19.59 11,400
Aug 26, 2024 20.61 20.71 20.15 20.20 19.70 29,500
Aug 23, 2024 19.93 20.60 19.90 20.60 20.09 72,600
Aug 22, 2024 19.81 19.98 19.80 19.84 19.35 22,800
Aug 21, 2024 19.82 19.87 19.62 19.81 19.32 12,700
Aug 20, 2024 20.20 20.20 19.75 19.87 19.38 32,000
Aug 19, 2024 19.80 19.99 19.67 19.94 19.45 30,300
Aug 16, 2024 19.51 19.85 19.51 19.68 19.19 18,800
Aug 15, 2024 19.78 19.83 19.67 19.73 19.24 17,800
Aug 14, 2024 19.61 19.64 19.43 19.63 19.15 41,600
Aug 13, 2024 19.75 19.75 19.40 19.46 18.98 21,700
Aug 12, 2024 19.81 19.81 19.54 19.71 19.22 23,500
Aug 9, 2024 20.10 20.22 19.75 19.81 19.32 52,200
Aug 8, 2024 19.56 20.26 19.32 20.06 19.56 82,800
Aug 7, 2024 19.13 19.22 19.05 19.21 18.74 16,800
Aug 6, 2024 18.90 19.26 18.81 18.97 18.50 30,100
Aug 5, 2024 18.92 19.28 18.43 18.82 18.36 99,100
Aug 2, 2024 0.53 Dividend
Aug 2, 2024 19.98 20.08 18.97 18.99 18.52 95,400
Aug 1, 2024 20.38 21.36 20.17 20.62 19.60 92,100
Jul 31, 2024 20.18 20.47 20.14 20.29 19.29 47,300
Jul 30, 2024 20.23 20.30 20.01 20.13 19.13 37,600
Jul 29, 2024 20.26 20.40 20.15 20.16 19.16 17,500
Jul 26, 2024 20.16 20.42 20.13 20.13 19.13 28,500
Jul 25, 2024 19.99 20.24 19.82 20.16 19.16 18,100
Jul 24, 2024 19.80 20.00 19.72 19.89 18.90 37,400
Jul 23, 2024 19.60 19.70 19.60 19.64 18.67 14,600
Jul 22, 2024 19.76 19.90 19.52 19.56 18.59 17,800
Jul 19, 2024 19.72 19.89 19.50 19.61 18.64 22,000
Jul 18, 2024 19.70 19.76 19.55 19.58 18.61 27,600
Jul 17, 2024 19.78 20.00 19.68 19.71 18.73 16,300
Jul 16, 2024 19.81 19.87 19.65 19.74 18.76 30,600
Jul 15, 2024 19.88 19.88 19.63 19.69 18.71 13,100
Jul 12, 2024 19.92 19.92 19.65 19.69 18.71 46,500
Jul 11, 2024 19.69 19.87 19.67 19.77 18.79 16,700
Jul 10, 2024 19.99 19.99 19.50 19.78 18.80 36,500
Jul 9, 2024 19.75 20.05 19.72 19.82 18.84 12,400
Jul 8, 2024 19.70 19.79 19.60 19.72 18.74 18,100
Jul 5, 2024 19.66 19.77 19.55 19.69 18.71 22,400
Jul 3, 2024 19.89 19.89 19.71 19.71 18.73 13,300
Jul 2, 2024 19.92 19.95 19.61 19.73 18.75 23,500
Jul 1, 2024 20.02 20.02 19.78 19.83 18.85 23,900
Jun 28, 2024 20.18 20.20 19.81 19.85 18.87 28,900
Jun 27, 2024 20.30 20.35 19.86 19.91 18.92 16,400
Jun 26, 2024 20.15 20.27 19.99 20.11 19.11 20,300
Jun 25, 2024 20.50 20.50 20.03 20.06 19.07 17,700
Jun 24, 2024 20.39 20.55 20.12 20.55 19.53 64,700
Jun 21, 2024 19.87 20.57 19.70 20.50 19.48 137,300
Jun 20, 2024 19.90 20.36 19.90 20.04 19.05 30,200
Jun 18, 2024 20.11 20.39 19.89 20.05 19.06 26,600
Jun 17, 2024 20.21 20.35 19.89 20.15 19.15 19,600
Jun 14, 2024 20.21 20.38 20.00 20.21 19.21 20,200
Jun 13, 2024 20.00 20.17 19.87 19.99 19.00 32,700
Jun 12, 2024 20.39 20.39 19.77 19.96 18.97 29,500
Jun 11, 2024 20.10 20.28 20.09 20.12 19.12 32,000
Jun 10, 2024 20.19 20.36 20.17 20.22 19.22 11,700
Jun 7, 2024 20.30 20.37 20.18 20.25 19.25 26,500
Jun 6, 2024 20.21 20.46 20.20 20.30 19.29 18,800
Jun 5, 2024 20.40 20.41 20.09 20.38 19.37 21,000
Jun 4, 2024 20.09 20.52 20.09 20.38 19.37 26,500
Jun 3, 2024 20.37 20.75 20.31 20.66 19.64 40,800
May 31, 2024 19.69 20.31 19.69 20.27 19.27 41,800
May 30, 2024 19.71 19.90 19.52 19.59 18.62 21,600
May 29, 2024 19.80 20.13 19.70 19.71 18.73 13,200
May 28, 2024 19.99 20.14 19.79 19.81 18.83 28,400
May 24, 2024 19.51 20.18 19.51 20.08 19.09 24,000
May 23, 2024 19.62 19.89 19.45 19.54 18.57 56,700
May 22, 2024 20.12 20.12 19.61 19.65 18.68 58,800
May 21, 2024 19.90 20.26 19.58 20.02 19.03 101,700
May 20, 2024 20.00 20.11 19.73 19.91 18.92 69,800
May 17, 2024 19.57 20.09 19.46 19.92 18.93 63,000
May 16, 2024 19.58 19.80 19.35 19.64 18.67 55,100
May 15, 2024 19.47 19.89 19.26 19.54 18.57 65,500
May 14, 2024 19.12 19.54 19.01 19.47 18.51 68,600
May 13, 2024 20.16 20.31 18.81 18.96 18.02 157,000
May 10, 2024 21.29 21.63 20.11 20.24 19.24 113,200
May 9, 2024 21.99 22.36 20.99 21.14 20.09 116,600
May 8, 2024 22.09 22.34 21.81 22.17 21.07 27,500
May 7, 2024 22.32 22.32 21.73 22.03 20.94 49,800
May 6, 2024 22.19 22.47 22.19 22.25 21.15 42,800
May 3, 2024 22.55 22.55 22.18 22.33 21.22 59,200
May 2, 2024 0.53 Dividend
May 2, 2024 22.25 22.73 22.19 22.66 21.54 43,100
May 1, 2024 23.00 23.16 22.85 22.98 21.34 62,600
Apr 30, 2024 23.15 23.60 22.95 23.00 21.36 52,900
Apr 29, 2024 23.20 23.47 23.10 23.28 21.62 45,000
Apr 26, 2024 22.92 23.50 22.78 23.29 21.63 36,300
Apr 25, 2024 23.08 23.09 22.80 22.92 21.29 23,700
Apr 24, 2024 22.87 23.33 22.87 23.09 21.45 26,200
Apr 23, 2024 23.36 23.36 22.85 23.05 21.41 51,400
Apr 22, 2024 22.67 22.90 22.30 22.70 21.08 31,000
Apr 19, 2024 22.41 22.70 22.39 22.58 20.97 16,400
Apr 18, 2024 22.15 22.48 22.15 22.35 20.76 10,900
Apr 17, 2024 22.36 22.36 21.95 22.19 20.61 18,600
Apr 16, 2024 22.04 22.35 21.86 22.26 20.67 25,500
Apr 15, 2024 22.34 22.53 22.04 22.14 20.56 30,000
Apr 12, 2024 22.42 22.76 22.42 22.49 20.89 38,200
Apr 11, 2024 22.73 22.73 22.45 22.63 21.02 16,700
Apr 10, 2024 22.74 22.81 22.48 22.60 20.99 34,400
Apr 9, 2024 23.25 23.33 22.75 22.75 21.13 24,800
Apr 8, 2024 22.82 23.43 22.60 23.05 21.41 24,900
Apr 5, 2024 23.20 23.34 22.82 22.82 21.19 18,200
Apr 4, 2024 23.17 23.27 22.88 23.24 21.58 25,400
Apr 3, 2024 23.11 23.25 22.82 23.00 21.36 19,300
Apr 2, 2024 22.99 23.19 22.64 23.11 21.46 15,600
Apr 1, 2024 22.72 23.22 22.49 22.98 21.34 35,100
Mar 28, 2024 21.98 22.94 21.98 22.79 21.17 38,700
Mar 27, 2024 22.76 22.90 22.65 22.83 21.20 13,600
Mar 26, 2024 22.93 22.99 22.63 22.79 21.17 21,400
Mar 25, 2024 22.42 22.97 22.42 22.77 21.15 23,200
Mar 22, 2024 22.75 23.00 22.53 22.60 20.99 20,500
Mar 21, 2024 22.70 22.81 22.46 22.72 21.10 14,100
Mar 20, 2024 22.57 22.73 22.39 22.62 21.01 17,800
Mar 19, 2024 22.60 22.60 22.28 22.48 20.88 7,800
Mar 18, 2024 22.49 22.60 22.34 22.44 20.84 34,600
Mar 15, 2024 22.27 22.44 22.10 22.44 20.84 30,700
Mar 14, 2024 22.11 22.29 21.96 22.18 20.60 16,200
Mar 13, 2024 22.04 22.22 22.00 22.08 20.51 9,100
Mar 12, 2024 22.12 22.33 21.67 21.85 20.29 15,500
Mar 11, 2024 21.90 22.13 21.70 21.98 20.41 22,800
Mar 8, 2024 22.34 22.36 21.83 21.97 20.40 13,400
Mar 7, 2024 22.12 22.35 21.30 22.21 20.63 26,300
Mar 6, 2024 21.79 22.18 21.73 22.00 20.43 23,400
Mar 5, 2024 21.68 21.97 21.48 21.90 20.34 17,900
Mar 4, 2024 21.67 21.87 21.52 21.66 20.12 36,900
Mar 1, 2024 21.27 21.71 21.27 21.71 20.16 34,900
Feb 29, 2024 21.18 21.79 21.11 21.43 19.90 66,000
Feb 28, 2024 21.64 21.97 21.22 21.30 19.78 79,600
Feb 27, 2024 21.68 22.04 21.32 21.45 19.92 89,100
Feb 26, 2024 21.95 22.39 21.35 21.60 20.06 47,900
Feb 23, 2024 21.70 21.98 21.56 21.80 20.25 34,800
Feb 22, 2024 22.25 22.25 21.79 21.81 20.26 33,800
Feb 21, 2024 21.58 22.17 21.58 22.10 20.53 42,900
Feb 20, 2024 21.90 22.05 21.60 21.78 20.23 35,400
Feb 16, 2024 21.72 22.17 21.64 21.96 20.40 34,100
Feb 15, 2024 21.74 22.10 21.64 21.94 20.38 6,500
Feb 14, 2024 21.75 22.04 21.65 21.70 20.15 32,100
Feb 13, 2024 22.14 22.23 21.64 21.83 20.27 29,400
Feb 12, 2024 22.48 22.59 22.05 22.29 20.70 33,200
Feb 9, 2024 22.37 22.55 22.12 22.34 20.75 26,200
Feb 8, 2024 21.68 22.43 21.60 22.43 20.83 56,900
Feb 7, 2024 21.97 22.01 21.63 21.96 20.40 24,900
Feb 6, 2024 21.43 22.01 21.43 21.80 20.25 37,300
Feb 5, 2024 21.87 22.18 21.01 21.60 20.06 128,200
Feb 2, 2024 22.47 22.56 21.46 22.13 20.55 64,500
Feb 1, 2024 0.53 Dividend
Feb 1, 2024 23.00 23.24 22.52 22.52 20.92 80,200
Jan 31, 2024 23.96 24.13 23.41 23.51 21.35 53,200
Jan 30, 2024 24.19 24.19 23.71 23.80 21.61 48,900
Jan 29, 2024 24.12 24.16 23.75 24.03 21.82 117,100
Jan 26, 2024 23.86 24.02 23.65 24.01 21.80 47,500
Jan 25, 2024 23.50 23.86 23.48 23.86 21.67 55,000
Jan 24, 2024 23.64 23.99 23.40 23.48 21.32 53,200
Jan 23, 2024 23.70 23.81 23.40 23.56 21.39 40,800
Jan 22, 2024 23.00 23.64 23.00 23.60 21.43 31,100
Jan 19, 2024 23.11 23.45 22.94 23.04 20.92 19,600
Jan 18, 2024 23.06 23.43 22.61 22.94 20.83 24,100
Jan 17, 2024 23.36 23.36 22.65 22.81 20.71 47,400
Jan 16, 2024 23.59 23.66 23.27 23.36 21.21 14,900
Jan 12, 2024 23.30 23.50 23.12 23.44 21.28 16,300
Jan 11, 2024 23.20 23.28 23.01 23.24 21.10 20,000
Jan 10, 2024 23.48 23.69 23.11 23.17 21.04 19,100
Jan 9, 2024 23.50 23.55 23.00 23.25 21.11 39,300
Jan 8, 2024 23.50 23.80 23.21 23.61 21.44 39,200
Jan 5, 2024 23.57 23.68 23.43 23.57 21.40 21,600
Jan 4, 2024 23.88 23.88 23.20 23.37 21.22 68,700
Jan 3, 2024 23.62 23.90 23.27 23.46 21.30 56,400
Jan 2, 2024 22.85 23.74 22.70 23.46 21.30 130,100
Dec 29, 2023 22.82 22.93 22.65 22.80 20.70 31,500
Dec 28, 2023 22.98 23.11 22.64 22.64 20.56 29,300
Dec 27, 2023 22.95 23.06 22.76 22.84 20.74 14,500
Dec 26, 2023 22.74 23.15 22.74 22.84 20.74 27,700
Dec 22, 2023 23.11 23.33 22.51 22.51 20.44 33,600
Dec 21, 2023 22.90 23.30 22.74 23.18 21.05 34,100
Dec 20, 2023 22.25 22.92 22.25 22.58 20.50 56,900
Dec 19, 2023 22.12 22.59 21.97 22.40 20.34 28,700
Dec 18, 2023 21.98 22.22 21.75 21.90 19.89 58,200
Dec 15, 2023 22.80 23.01 21.60 21.70 19.70 288,500
Dec 14, 2023 22.70 23.40 22.58 22.72 20.63 72,700
Dec 13, 2023 22.25 22.82 22.10 22.68 20.59 82,700
Dec 12, 2023 22.54 22.57 22.06 22.11 20.08 43,100
Dec 11, 2023 23.16 23.16 22.37 22.52 20.45 107,200
Dec 8, 2023 22.99 23.39 22.98 23.15 21.02 67,600
Dec 7, 2023 22.33 22.84 22.23 22.77 20.68 54,400
Dec 6, 2023 23.16 23.16 22.34 22.48 20.41 54,100
Dec 5, 2023 23.60 23.60 22.93 22.93 20.82 25,000
Dec 4, 2023 23.20 23.75 23.06 23.20 21.07 35,000
Dec 1, 2023 23.54 23.85 22.57 23.15 21.02 51,500
Nov 30, 2023 23.50 23.89 23.35 23.73 21.55 65,200
Nov 29, 2023 22.83 23.36 22.64 23.35 21.20 59,700
Nov 28, 2023 22.56 23.04 22.34 22.90 20.79 36,000
Nov 27, 2023 22.23 22.99 22.23 22.71 20.62 56,800
Nov 24, 2023 22.64 22.70 22.37 22.52 20.45 7,100
Nov 22, 2023 22.30 22.51 21.98 22.44 20.38 21,900
Nov 21, 2023 22.38 22.38 21.87 22.26 20.21 30,100
Nov 20, 2023 22.51 22.78 22.18 22.21 20.17 48,700
Nov 17, 2023 22.09 22.65 22.09 22.42 20.36 23,800
Nov 16, 2023 22.30 22.58 21.77 22.23 20.19 41,400
Nov 15, 2023 22.27 22.57 22.26 22.49 20.42 20,900
Nov 14, 2023 22.54 22.62 22.24 22.32 20.27 25,600
Nov 13, 2023 21.99 22.54 21.95 22.33 20.28 44,200
Nov 10, 2023 22.67 22.89 21.81 21.91 19.89 42,300
Nov 9, 2023 20.88 22.89 20.88 22.32 20.27 81,900
Nov 8, 2023 21.18 21.25 20.80 21.25 19.30 31,200
Nov 7, 2023 22.01 22.20 20.69 21.29 19.33 64,500

Related Tickers