Mail

CAPL - CrossAmerica Partners LP

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	19.50	19.55	19.18	19.28	19.28	23,100
Jun 07, 2023	19.32	19.43	19.09	19.41	19.41	17,900
Jun 06, 2023	18.94	19.49	18.80	19.25	19.25	79,300
Jun 05, 2023	19.00	19.20	18.68	18.94	18.94	30,500
Jun 02, 2023	18.29	18.68	18.29	18.64	18.64	19,800
Jun 01, 2023	18.03	18.45	18.03	18.25	18.25	35,000
May 31, 2023	18.38	18.49	18.00	18.16	18.16	32,400
May 30, 2023	18.33	18.57	18.18	18.27	18.27	39,800
May 26, 2023	18.28	18.52	18.17	18.44	18.44	49,100
May 25, 2023	18.42	18.55	18.07	18.16	18.16	45,100
May 24, 2023	18.34	18.77	18.26	18.57	18.57	46,200
May 23, 2023	18.00	18.60	17.93	18.55	18.55	81,500
May 22, 2023	18.59	18.67	17.91	18.00	18.00	82,400
May 19, 2023	18.70	18.90	18.30	18.40	18.40	70,800
May 18, 2023	18.66	19.07	18.10	18.52	18.52	114,700
May 17, 2023	18.74	19.34	18.47	18.48	18.48	107,700
May 16, 2023	19.47	19.47	18.70	18.74	18.74	60,600
May 15, 2023	19.25	19.46	19.25	19.31	19.31	34,900
May 12, 2023	19.54	19.54	19.32	19.44	19.44	22,000
May 11, 2023	19.30	19.54	19.09	19.54	19.54	46,300
May 10, 2023	19.58	19.58	19.22	19.50	19.50	77,600
May 09, 2023	19.53	19.94	18.97	19.52	19.52	116,500
May 08, 2023	20.18	20.60	20.07	20.50	20.50	43,700
May 05, 2023	19.76	20.45	19.76	20.27	20.27	29,500
May 04, 2023	20.01	20.19	19.62	19.62	19.62	59,300
May 03, 2023	20.90	20.95	20.42	20.45	20.45	73,500
May 02, 2023	21.20	21.25	20.48	20.76	20.76	61,100
May 02, 2023	0.525 Dividend
May 01, 2023	21.56	21.91	21.47	21.66	21.14	66,300
Apr 28, 2023	21.39	21.74	21.17	21.38	20.86	78,500
Apr 27, 2023	21.20	21.35	20.99	21.28	20.76	23,700
Apr 26, 2023	21.44	21.83	20.97	20.97	20.46	22,100
Apr 25, 2023	21.85	21.85	21.25	21.31	20.79	38,900
Apr 24, 2023	21.62	22.02	21.62	21.85	21.32	31,800
Apr 21, 2023	21.93	21.93	21.60	21.68	21.15	18,000
Apr 20, 2023	21.85	22.19	21.65	21.75	21.22	30,000
Apr 19, 2023	22.22	22.37	21.89	21.99	21.46	16,800
Apr 18, 2023	22.04	22.16	21.91	22.07	21.54	13,000
Apr 17, 2023	22.30	22.49	21.96	22.04	21.51	29,300
Apr 14, 2023	22.01	22.26	21.67	22.26	21.72	21,400
Apr 13, 2023	22.84	22.84	22.00	22.16	21.62	34,400
Apr 12, 2023	21.74	23.20	21.70	23.00	22.44	82,900
Apr 11, 2023	21.41	21.74	21.41	21.63	21.11	32,100
Apr 10, 2023	21.47	21.75	21.46	21.50	20.98	23,800
Apr 06, 2023	21.69	21.69	21.42	21.58	21.06	24,000
Apr 05, 2023	21.68	21.74	21.40	21.55	21.03	16,100
Apr 04, 2023	21.73	21.73	21.16	21.62	21.10	20,300
Apr 03, 2023	21.63	21.77	21.43	21.57	21.05	17,000
Mar 31, 2023	21.10	21.71	20.97	21.49	20.97	38,600
Mar 30, 2023	21.00	21.18	20.90	20.94	20.43	30,500
Mar 29, 2023	20.65	20.98	20.57	20.86	20.35	16,800
Mar 28, 2023	20.37	20.70	20.37	20.63	20.13	21,900
Mar 27, 2023	20.50	20.61	20.05	20.48	19.98	32,200
Mar 24, 2023	20.00	20.36	19.85	20.27	19.78	41,400
Mar 23, 2023	20.54	20.70	20.03	20.03	19.54	19,100
Mar 22, 2023	20.65	20.79	20.39	20.42	19.93	23,700
Mar 21, 2023	20.10	20.80	20.10	20.67	20.17	13,600
Mar 20, 2023	20.18	20.30	20.01	20.10	19.61	29,600
Mar 17, 2023	20.38	20.66	19.76	19.98	19.50	113,800
Mar 16, 2023	20.20	20.53	20.17	20.51	20.01	27,100
Mar 15, 2023	20.52	20.72	20.00	20.19	19.70	71,300
Mar 14, 2023	21.15	21.35	20.91	21.00	20.49	36,100
Mar 13, 2023	21.05	21.35	20.82	21.26	20.74	91,900
Mar 10, 2023	21.47	21.56	21.10	21.26	20.74	59,900
Mar 09, 2023	22.02	22.05	21.53	21.63	21.11	23,700
Mar 08, 2023	21.76	21.90	21.60	21.85	21.32	27,500
Mar 07, 2023	22.04	22.13	21.76	21.89	21.36	26,500
Mar 06, 2023	21.87	22.08	21.73	21.98	21.45	47,400
Mar 03, 2023	21.59	21.79	21.58	21.66	21.14	34,300
Mar 02, 2023	21.55	21.73	21.45	21.63	21.11	26,200
Mar 01, 2023	21.50	21.60	21.22	21.53	21.01	56,900
Feb 28, 2023	21.82	22.05	21.32	21.46	20.94	91,200
Feb 27, 2023	21.55	21.86	21.10	21.11	20.60	86,400
Feb 24, 2023	21.61	21.76	21.52	21.54	21.02	83,600
Feb 23, 2023	21.40	21.70	21.25	21.63	21.11	27,800
Feb 22, 2023	21.46	21.50	21.19	21.33	20.81	31,100
Feb 21, 2023	21.74	21.76	21.20	21.40	20.88	46,400
Feb 17, 2023	21.65	21.80	21.60	21.69	21.16	39,600
Feb 16, 2023	22.01	22.11	21.61	21.61	21.09	47,000
Feb 15, 2023	21.92	22.06	21.74	21.93	21.40	10,800
Feb 14, 2023	22.00	22.18	21.80	21.87	21.34	37,900
Feb 13, 2023	22.00	22.23	21.90	22.01	21.48	42,400
Feb 10, 2023	21.99	22.10	21.74	22.07	21.54	33,800
Feb 09, 2023	21.69	21.88	21.68	21.84	21.31	34,200
Feb 08, 2023	21.69	21.80	21.57	21.72	21.19	24,900
Feb 07, 2023	21.62	21.73	21.50	21.63	21.11	20,800
Feb 06, 2023	21.55	21.64	21.45	21.55	21.03	40,100
Feb 03, 2023	21.72	21.84	21.65	21.78	21.25	42,400
Feb 02, 2023	21.89	22.11	21.48	21.80	21.27	59,600
Feb 02, 2023	0.525 Dividend
Feb 01, 2023	22.63	22.89	22.42	22.70	21.64	101,500
Jan 31, 2023	22.35	22.58	22.25	22.56	21.50	78,700
Jan 30, 2023	22.09	22.35	22.09	22.30	21.26	32,800
Jan 27, 2023	22.00	22.35	22.00	22.25	21.21	70,100
Jan 26, 2023	21.98	22.16	21.74	21.97	20.94	48,000
Jan 25, 2023	21.70	21.97	21.37	21.92	20.89	44,900
Jan 24, 2023	21.35	21.72	21.27	21.71	20.69	27,300
Jan 23, 2023	21.60	21.64	21.39	21.50	20.49	33,200
Jan 20, 2023	21.10	21.58	21.02	21.45	20.45	34,900
Jan 19, 2023	20.99	21.14	20.83	21.07	20.08	14,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...