Advertisement
U.S. markets closed

CrossAmerica Partners LP (CAPL)

NYSE - NYSE Delayed Price. Currency in USD
22.79-0.04 (-0.18%)
At close: 04:00PM EDT
22.93 +0.14 (+0.61%)
After hours: 04:59PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202421.9822.9421.9822.7922.7938,377
Mar 27, 202422.7622.9022.6522.8322.8313,600
Mar 26, 202422.9322.9922.6322.7922.7921,400
Mar 25, 202422.4222.9722.4222.7722.7723,200
Mar 22, 202422.7523.0022.5322.6022.6020,500
Mar 21, 202422.7022.8122.4622.7222.7214,100
Mar 20, 202422.5722.7322.3922.6222.6217,800
Mar 19, 202422.6022.6022.2822.4822.487,800
Mar 18, 202422.4922.6022.3422.4422.4434,600
Mar 15, 202422.2722.4422.1022.4422.4430,700
Mar 14, 202422.1122.2921.9622.1822.1816,200
Mar 13, 202422.0422.2222.0022.0822.089,100
Mar 12, 202422.1222.3321.6721.8521.8515,500
Mar 11, 202421.9022.1321.7021.9821.9822,800
Mar 08, 202422.3422.3621.8321.9721.9713,400
Mar 07, 202422.1222.3521.3022.2122.2126,300
Mar 06, 202421.7922.1821.7322.0022.0023,400
Mar 05, 202421.6821.9721.4821.9021.9017,900
Mar 04, 202421.6721.8721.5221.6621.6636,900
Mar 01, 202421.2721.7121.2721.7121.7134,900
Feb 29, 202421.1821.7921.1121.4321.4366,000
Feb 28, 202421.6421.9721.2221.3021.3079,600
Feb 27, 202421.6822.0421.3221.4521.4589,100
Feb 26, 202421.9522.3921.3521.6021.6047,900
Feb 23, 202421.7021.9821.5621.8021.8034,800
Feb 22, 202422.2522.2521.7921.8121.8133,800
Feb 21, 202421.5822.1721.5822.1022.1042,900
Feb 20, 202421.9022.0521.6021.7821.7835,400
Feb 16, 202421.7222.1721.6421.9621.9634,100
Feb 15, 202421.7422.1021.6421.9421.946,500
Feb 14, 202421.7522.0421.6521.7021.7032,100
Feb 13, 202422.1422.2321.6421.8321.8329,400
Feb 12, 202422.4822.5922.0522.2922.2933,200
Feb 09, 202422.3722.5522.1222.3422.3426,200
Feb 08, 202421.6822.4321.6022.4322.4356,900
Feb 07, 202421.9722.0121.6321.9621.9624,900
Feb 06, 202421.4322.0121.4321.8021.8037,300
Feb 05, 202421.8722.1821.0121.6021.60128,200
Feb 02, 202422.4722.5621.4622.1322.1364,500
Feb 01, 202423.0023.2422.5222.5222.5280,200
Feb 01, 20240.525 Dividend
Jan 31, 202423.9624.1323.4123.5122.9953,200
Jan 30, 202424.1924.1923.7123.8023.2748,900
Jan 29, 202424.1224.1623.7524.0323.49117,100
Jan 26, 202423.8624.0223.6524.0123.4747,500
Jan 25, 202423.5023.8623.4823.8623.3355,000
Jan 24, 202423.6423.9923.4023.4822.9653,200
Jan 23, 202423.7023.8123.4023.5623.0340,800
Jan 22, 202423.0023.6423.0023.6023.0731,100
Jan 19, 202423.1123.4522.9423.0422.5319,600
Jan 18, 202423.0623.4322.6122.9422.4324,100
Jan 17, 202423.3623.3622.6522.8122.3047,400
Jan 16, 202423.5923.6623.2723.3622.8414,900
Jan 12, 202423.3023.5023.1223.4422.9216,300
Jan 11, 202423.2023.2823.0123.2422.7220,000
Jan 10, 202423.4823.6923.1123.1722.6519,100
Jan 09, 202423.5023.5523.0023.2522.7339,300
Jan 08, 202423.5023.8023.2123.6123.0839,200
Jan 05, 202423.5723.6823.4323.5723.0421,600
Jan 04, 202423.8823.8823.2023.3722.8568,700
Jan 03, 202423.6223.9023.2723.4622.9456,400
Jan 02, 202422.8523.7422.7023.4622.94130,100
Dec 29, 202322.8222.9322.6522.8022.2931,500
Dec 28, 202322.9823.1122.6422.6422.1329,300
Dec 27, 202322.9523.0622.7622.8422.3314,500
Dec 26, 202322.7423.1522.7422.8422.3327,700
Dec 22, 202323.1123.3322.5122.5122.0133,600
Dec 21, 202322.9023.3022.7423.1822.6634,100
Dec 20, 202322.2522.9222.2522.5822.0856,900
Dec 19, 202322.1222.5921.9722.4021.9028,700
Dec 18, 202321.9822.2221.7521.9021.4158,200
Dec 15, 202322.8023.0121.6021.7021.22288,500
Dec 14, 202322.7023.4022.5822.7222.2172,700
Dec 13, 202322.2522.8222.1022.6822.1782,700
Dec 12, 202322.5422.5722.0622.1121.6243,100
Dec 11, 202323.1623.1622.3722.5222.02107,200
Dec 08, 202322.9923.3922.9823.1522.6367,600
Dec 07, 202322.3322.8422.2322.7722.2654,400
Dec 06, 202323.1623.1622.3422.4821.9854,100
Dec 05, 202323.6023.6022.9322.9322.4225,000
Dec 04, 202323.2023.7523.0623.2022.6835,000
Dec 01, 202323.5423.8522.5723.1522.6351,500
Nov 30, 202323.5023.8923.3523.7323.2065,200
Nov 29, 202322.8323.3622.6423.3522.8359,700
Nov 28, 202322.5623.0422.3422.9022.3936,000
Nov 27, 202322.2322.9922.2322.7122.2056,800
Nov 24, 202322.6422.7022.3722.5222.027,100
Nov 22, 202322.3022.5121.9822.4421.9421,900
Nov 21, 202322.3822.3821.8722.2621.7630,100
Nov 20, 202322.5122.7822.1822.2121.7148,700
Nov 17, 202322.0922.6522.0922.4221.9223,800
Nov 16, 202322.3022.5821.7722.2321.7341,400
Nov 15, 202322.2722.5722.2622.4921.9920,900
Nov 14, 202322.5422.6222.2422.3221.8225,600
Nov 13, 202321.9922.5421.9522.3321.8344,200
Nov 10, 202322.6722.8921.8121.9121.4242,300
Nov 09, 202320.8822.8920.8822.3221.8281,900
Nov 08, 202321.1821.2520.8021.2520.7831,200
Nov 07, 202322.0122.2020.6921.2920.8164,500
Nov 06, 202322.3722.5722.1022.1921.6931,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...