NYSE - Delayed Quote USD

CrossAmerica Partners LP (CAPL)

21.59
-0.48
(-2.17%)
At close: May 30 at 4:00:02 PM EDT
21.23
-0.36
(-1.67%)
After hours: May 30 at 6:16:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202522.0522.2621.5921.5921.5927,900
May 29, 202522.1022.2021.8822.0722.0729,600
May 28, 202522.5522.8522.1322.2222.2226,900
May 27, 202522.4422.7822.4222.7722.7713,100
May 23, 202522.5722.8922.3322.5622.5615,200
May 22, 202522.3022.6822.3022.5122.5112,200
May 21, 202522.8222.8222.1922.5722.5722,300
May 20, 202522.8922.9222.6422.8022.8012,700
May 19, 202523.2023.2022.4322.8922.8930,900
May 16, 202523.4423.5523.0623.2123.2119,200
May 15, 202523.2323.6222.8623.4823.4842,900
May 14, 202522.1723.2022.0823.2023.2037,200
May 13, 202521.5722.2721.5722.1622.1622,500
May 12, 202521.9422.0421.5721.5721.5742,200
May 9, 202522.1922.4521.9421.9421.9437,700
May 8, 202522.4922.5021.7522.2622.2645,200
May 7, 202522.7922.9422.5022.8022.8017,800
May 6, 202523.3423.5022.7522.8322.8323,500
May 5, 2025 0.525 Dividend
May 5, 202523.8923.8923.0523.2523.2553,600
May 2, 202524.4124.5324.0724.4723.9439,600
May 1, 202523.8524.3023.7324.2023.6834,800
Apr 30, 202524.3824.3823.7423.8323.3231,600
Apr 29, 202524.2224.5223.9424.3723.8532,800
Apr 28, 202523.9124.2023.8324.1123.5915,600
Apr 25, 202524.0024.0023.5223.6523.1424,200
Apr 24, 202523.6824.1223.4423.9923.4821,500
Apr 23, 202523.5023.8623.2123.6323.1219,800
Apr 22, 202522.7423.2022.6323.1222.6215,600
Apr 21, 202522.9122.9122.2022.4221.9426,100
Apr 17, 202523.1023.4122.9323.0322.5417,600
Apr 16, 202522.6923.1322.5823.0322.5428,500
Apr 15, 202522.5522.8422.2022.5122.0333,700
Apr 14, 202522.1422.5921.9122.4621.9825,100
Apr 11, 202521.7922.3821.4422.0021.5329,500
Apr 10, 202522.1922.3721.0921.7321.2637,300
Apr 9, 202521.9622.4621.2022.3221.8442,900
Apr 8, 202522.0022.6321.5421.7721.3049,200
Apr 7, 202520.9722.4120.9721.8221.3592,900
Apr 4, 202524.4524.4922.0822.3821.90123,500
Apr 3, 202524.9925.1524.3724.7524.2235,100
Apr 2, 202525.0925.7324.9325.1424.6049,100
Apr 1, 202524.7524.9924.5124.9424.4033,200
Mar 31, 202524.3424.9724.2624.5724.0460,300
Mar 28, 202524.3424.4123.9824.3323.8123,800
Mar 27, 202524.3024.5023.9724.2223.7029,400
Mar 26, 202523.9824.5023.8824.3323.8151,800
Mar 25, 202523.8423.8923.4323.8923.3823,700
Mar 24, 202523.7023.8623.4123.8423.3330,000
Mar 21, 202523.8123.8323.4023.6123.10110,200
Mar 20, 202523.7223.8323.4123.8123.3031,000
Mar 19, 202523.6823.7323.4523.6123.1026,100
Mar 18, 202523.6523.6923.5123.6123.1024,600
Mar 17, 202523.4623.7223.4523.5523.0442,600
Mar 14, 202523.4923.7323.3423.4622.9630,000
Mar 13, 202523.0623.4723.0623.4222.9228,200
Mar 12, 202523.5423.5423.0223.0322.5420,900
Mar 11, 202523.2823.5123.0223.4922.9922,400
Mar 10, 202523.1523.5723.1023.4022.9065,700
Mar 7, 202523.2523.6923.1423.3022.8024,800
Mar 6, 202523.4723.7123.0923.3222.8228,800
Mar 5, 202523.6023.9023.3223.4722.9727,800
Mar 4, 202523.7323.8023.3423.7023.1934,900
Mar 3, 202523.8023.9723.0123.7323.22115,500
Feb 28, 202522.7523.2722.4023.2222.72113,800
Feb 27, 202522.8522.9621.8922.9622.47111,900
Feb 26, 202522.5823.0322.2522.8422.35107,100
Feb 25, 202522.9222.9222.5722.8122.3217,500
Feb 24, 202523.0123.0122.6122.8022.3119,700
Feb 21, 202523.2023.2022.6922.8722.3834,800
Feb 20, 202522.8123.2522.7723.2522.7524,000
Feb 19, 202522.8523.0922.8022.9122.4232,400
Feb 18, 202522.9722.9922.6022.7522.2655,900
Feb 14, 202522.6222.8922.6222.6522.1615,000
Feb 13, 202522.5622.8722.3322.6322.1462,100
Feb 12, 202522.3822.7922.1622.3721.8943,900
Feb 11, 202522.3622.5522.1922.3921.9115,100
Feb 10, 202522.5022.6422.2722.3621.8814,400
Feb 7, 202522.5322.5322.2622.5022.0211,500
Feb 6, 202522.7222.8422.2922.3921.9112,900
Feb 5, 202522.5722.7522.3722.6622.1711,100
Feb 4, 202522.3422.8622.1722.7522.2667,400
Feb 3, 2025 0.525 Dividend
Feb 3, 202522.6922.6922.1222.4521.9763,300
Jan 31, 202523.2023.3822.9923.2822.2781,500
Jan 30, 202522.6323.2222.4423.1822.1777,200
Jan 29, 202522.8723.0222.4522.5721.5959,300
Jan 28, 202522.7222.9922.6622.6821.6924,800
Jan 27, 202522.3222.7222.0722.6321.6558,700
Jan 24, 202522.6322.6322.1222.3121.3424,100
Jan 23, 202522.0622.5221.8622.1621.2047,700
Jan 22, 202522.1722.3521.7521.8820.9338,700
Jan 21, 202522.5622.7422.0022.0221.0652,900
Jan 17, 202522.9122.9122.5222.6321.6536,600
Jan 16, 202522.6522.9822.5422.8121.8222,600
Jan 15, 202522.7422.8922.5622.6521.6641,900
Jan 14, 202522.5122.8022.3922.4521.4725,100
Jan 13, 202522.3922.7022.2622.4321.4536,200
Jan 10, 202522.1922.4021.9822.2721.3046,300
Jan 8, 202522.1622.2121.8222.0121.0522,300
Jan 7, 202522.0022.2421.8122.0321.0715,500
Jan 6, 202522.1122.2421.6821.9320.9817,100
Jan 3, 202522.2022.4022.0122.0421.0832,500
Jan 2, 202521.9822.4021.9822.2321.2623,800
Dec 31, 202421.7922.1721.7622.0021.0425,100
Dec 30, 202421.8021.8021.4821.6520.7130,100
Dec 27, 202422.0322.2321.7221.8220.8725,300
Dec 26, 202421.7021.9921.6021.9020.9525,700
Dec 24, 202421.6921.7821.4621.6020.6619,100
Dec 23, 202421.6521.6521.4821.5820.6416,000
Dec 20, 202421.7321.7721.5321.6820.7437,600
Dec 19, 202421.8822.0221.4521.5520.6138,300
Dec 18, 202422.0222.2521.4821.5320.5943,000
Dec 17, 202421.6821.8321.5521.7920.8439,000
Dec 16, 202422.3122.3321.6521.7620.8142,600
Dec 13, 202421.7822.4421.5722.2121.2479,400
Dec 12, 202421.8022.0921.5821.7720.8247,100
Dec 11, 202421.5921.6521.3021.6520.7134,400
Dec 10, 202421.1921.4720.7521.4020.4740,600
Dec 9, 202421.4621.4620.3020.9320.0246,100
Dec 6, 202421.3621.5721.0721.1520.2318,600
Dec 5, 202421.4721.6921.3721.4720.5417,600
Dec 4, 202421.5621.6421.2021.3520.4223,000
Dec 3, 202421.3021.7721.2221.6420.7035,100
Dec 2, 202421.2921.5420.9021.3020.37135,800
Nov 29, 202420.5020.6920.4920.6519.7518,000
Nov 27, 202420.4020.4520.0620.3819.4930,300
Nov 26, 202420.4320.7620.1920.2619.3822,500
Nov 25, 202420.5620.8320.3720.4319.5435,700
Nov 22, 202420.2720.4120.0720.3219.4422,300
Nov 21, 202419.8720.3619.8720.2219.3423,000
Nov 20, 202420.0120.1419.8419.9419.0721,600
Nov 19, 202419.9120.1119.9120.0419.1733,200
Nov 18, 202420.1320.2619.8420.0019.1328,200
Nov 15, 202420.2520.2520.0520.1519.2715,000
Nov 14, 202420.2820.3020.0420.1419.2615,800
Nov 13, 202420.6920.7120.0920.2019.3283,900
Nov 12, 202419.6920.4919.6320.3519.4685,700
Nov 11, 202419.5019.8319.5019.5718.7253,300
Nov 8, 202420.3020.4719.6219.6918.8350,200
Nov 7, 202421.0021.0020.1520.2919.4126,800
Nov 6, 202420.9521.0120.6020.9019.9931,000
Nov 5, 202420.4720.9920.1620.2619.3841,700
Nov 4, 2024 0.525 Dividend
Nov 4, 202420.7420.9520.5120.5419.6526,600
Nov 1, 202421.6321.6921.0321.2619.8367,100
Oct 31, 202421.6221.6421.2121.3419.9132,000
Oct 30, 202421.1421.5621.0121.4119.9741,100
Oct 29, 202421.4121.4120.8620.9719.5628,000
Oct 28, 202421.5821.6921.3321.3619.9312,800
Oct 25, 202421.6221.7021.4021.4319.9912,700
Oct 24, 202421.2921.6721.1021.6120.1650,900
Oct 23, 202421.1021.2420.9821.0119.6015,700
Oct 22, 202421.1421.3421.0021.1019.6824,300
Oct 21, 202421.2021.2220.9521.0619.6522,100
Oct 18, 202421.4421.6521.0621.1019.6818,300
Oct 17, 202421.9521.9521.4221.5820.1317,200
Oct 16, 202421.8621.9721.5821.8020.3420,800
Oct 15, 202421.7021.8321.5421.7120.2514,700
Oct 14, 202422.0022.0021.8621.9320.4613,100
Oct 11, 202421.9121.9921.8621.9720.4915,500
Oct 10, 202421.7221.8821.6621.8520.3817,900
Oct 9, 202421.3521.7521.3521.7220.2631,100
Oct 8, 202421.6821.6821.3521.3519.9223,700
Oct 7, 202421.1921.7021.1321.4820.0497,500
Oct 4, 202421.1421.1921.0621.1819.7610,800
Oct 3, 202420.9221.1920.9221.1619.7415,800
Oct 2, 202421.1421.1920.9721.0419.6311,400
Oct 1, 202420.8121.1920.7121.1419.7226,000
Sep 30, 202420.8020.8620.6120.7219.339,900
Sep 27, 202420.5620.7520.5520.7019.318,000
Sep 26, 202420.7120.7720.5720.6519.2613,700
Sep 25, 202420.7420.7420.5420.5419.1612,200
Sep 24, 202421.0121.0120.6820.7419.358,700
Sep 23, 202421.2021.2920.8020.9419.5321,800
Sep 20, 202420.9721.3820.9421.2719.8481,200
Sep 19, 202421.4121.4120.8620.9719.5628,200
Sep 18, 202421.1621.3821.0621.2119.7923,900
Sep 17, 202421.2921.3421.1321.2119.7924,800
Sep 16, 202420.7021.1620.6321.1219.7022,700
Sep 13, 202421.0021.2120.6720.7419.3542,000
Sep 12, 202420.7220.9520.6020.9119.5119,100
Sep 11, 202420.7520.7820.3820.5919.2128,500
Sep 10, 202420.4820.8420.2620.7319.3457,200
Sep 9, 202419.9620.5019.8920.4119.0472,500
Sep 6, 202419.6919.8619.4219.8018.4730,500
Sep 5, 202419.5719.5819.4719.5518.2417,200
Sep 4, 202419.2519.5019.2519.4318.1334,500
Sep 3, 202419.6319.6319.0519.1817.8979,000
Aug 30, 202420.0320.3319.6019.6618.3473,500
Aug 29, 202419.8020.1319.8019.9518.6120,900
Aug 28, 202420.0620.1919.8119.8318.5015,800
Aug 27, 202420.1720.3420.0020.0918.7411,400
Aug 26, 202420.6120.7120.1520.2018.8429,500
Aug 23, 202419.9320.6019.9020.6019.2272,600
Aug 22, 202419.8119.9819.8019.8418.5122,800
Aug 21, 202419.8219.8719.6219.8118.4812,700
Aug 20, 202420.2020.2019.7519.8718.5432,000
Aug 19, 202419.8019.9919.6719.9418.6030,300
Aug 16, 202419.5119.8519.5119.6818.3618,800
Aug 15, 202419.7819.8319.6719.7318.4117,800
Aug 14, 202419.6119.6419.4319.6318.3141,600
Aug 13, 202419.7519.7519.4019.4618.1521,700
Aug 12, 202419.8119.8119.5419.7118.3923,500
Aug 9, 202420.1020.2219.7519.8118.4852,200
Aug 8, 202419.5620.2619.3220.0618.7182,800
Aug 7, 202419.1319.2219.0519.2117.9216,800
Aug 6, 202418.9019.2618.8118.9717.7030,100
Aug 5, 202418.9219.2818.4318.8217.5699,100
Aug 2, 2024 0.525 Dividend
Aug 2, 202419.9820.0818.9718.9917.7195,400
Aug 1, 202420.3821.3620.1720.6218.7592,100
Jul 31, 202420.1820.4720.1420.2918.4547,300
Jul 30, 202420.2320.3020.0120.1318.3037,600
Jul 29, 202420.2620.4020.1520.1618.3317,500
Jul 26, 202420.1620.4220.1320.1318.3028,500
Jul 25, 202419.9920.2419.8220.1618.3318,100
Jul 24, 202419.8020.0019.7219.8918.0837,400
Jul 23, 202419.6019.7019.6019.6417.8514,600
Jul 22, 202419.7619.9019.5219.5617.7817,800
Jul 19, 202419.7219.8919.5019.6117.8322,000
Jul 18, 202419.7019.7619.5519.5817.8027,600
Jul 17, 202419.7820.0019.6819.7117.9216,300
Jul 16, 202419.8119.8719.6519.7417.9530,600
Jul 15, 202419.8819.8819.6319.6917.9013,100
Jul 12, 202419.9219.9219.6519.6917.9046,500
Jul 11, 202419.6919.8719.6719.7717.9716,700
Jul 10, 202419.9919.9919.5019.7817.9836,500
Jul 9, 202419.7520.0519.7219.8218.0212,400
Jul 8, 202419.7019.7919.6019.7217.9318,100
Jul 5, 202419.6619.7719.5519.6917.9022,400
Jul 3, 202419.8919.8919.7119.7117.9213,300
Jul 2, 202419.9219.9519.6119.7317.9423,500
Jul 1, 202420.0220.0219.7819.8318.0323,900
Jun 28, 202420.1820.2019.8119.8518.0528,900
Jun 27, 202420.3020.3519.8619.9118.1016,400
Jun 26, 202420.1520.2719.9920.1118.2820,300
Jun 25, 202420.5020.5020.0320.0618.2417,700
Jun 24, 202420.3920.5520.1220.5518.6864,700
Jun 21, 202419.8720.5719.7020.5018.64137,300
Jun 20, 202419.9020.3619.9020.0418.2230,200
Jun 18, 202420.1120.3919.8920.0518.2326,600
Jun 17, 202420.2120.3519.8920.1518.3219,600
Jun 14, 202420.2120.3820.0020.2118.3720,200
Jun 13, 202420.0020.1719.8719.9918.1732,700
Jun 12, 202420.3920.3919.7719.9618.1529,500
Jun 11, 202420.1020.2820.0920.1218.2932,000
Jun 10, 202420.1920.3620.1720.2218.3811,700
Jun 7, 202420.3020.3720.1820.2518.4126,500
Jun 6, 202420.2120.4620.2020.3018.4518,800
Jun 5, 202420.4020.4120.0920.3818.5321,000
Jun 4, 202420.0920.5220.0920.3818.5326,500
Jun 3, 202420.3720.7520.3120.6618.7840,800
May 31, 202419.6920.3119.6920.2718.4341,800

Related Tickers

DKL Delek Logistics Partners, LP
41.78
+1.38%
 
DK Delek US Holdings, Inc.
19.25
-2.83%
 
SUN Sunoco LP
53.94
-2.16%
 
WKC World Kinect Corporation
27.39
-1.86%
 
DINO HF Sinclair Corporation
36.13
-1.18%
 
SGU Star Group, L.P.
11.96
-0.42%
 
CSAN Cosan S.A.
5.83
-2.51%
 
UGP Ultrapar Participações S.A.
2.8500
-4.04%
 
PBF PBF Energy Inc.
19.05
-1.91%
 
OILRF Oil Refineries Ltd.
0.2500
0.00%