CrossAmerica Partners LP (CAPL)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -1.74596246181 | 22.91 | 22.91 | 21.75 | 41722 | 22.15511157 | CS |
| 4 | 0.44 | 1.99365654735 | 22.07 | 22.98 | 21.4758 | 29817 | 22.20015899 | CS |
| 12 | 0.88 | 4.0684234859 | 21.63 | 22.98 | 19.5 | 35053 | 21.25693336 | CS |
| 26 | 2.765 | 14.0035452013 | 19.745 | 22.98 | 18.43 | 33114 | 20.78993776 | CS |
| 52 | -1.13 | -4.78003384095 | 23.64 | 24.19 | 18.43 | 35400 | 21.1123698 | CS |
| 156 | 1.42 | 6.73304883831 | 21.09 | 24.19 | 17.91 | 41959 | 20.91939363 | CS |
| 260 | 3.67 | 19.4798301486 | 18.84 | 24.19 | 6.81 | 49367 | 18.90887791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 22.31 | 0.43 | 1.97 | 22.63 | 22.63 | 22.12 | 24055 |
| 1737675600 | 21.88 | 0 | 0.00 | 21.88 | 21.88 | 21.88 | 0 |
| 1737589200 | 21.88 | -0.14 | -0.64 | 22.17 | 22.35 | 21.75 | 38459 |
| 1737502800 | 22.02 | -0.61 | -2.70 | 22.56 | 22.7399 | 22 | 52836 |
| 1737157200 | 22.63 | -0.18 | -0.79 | 22.91 | 22.91 | 22.5204 | 36550 |
| 1737070800 | 22.81 | 0.16 | 0.71 | 22.65 | 22.98 | 22.54 | 22646 |
| 1736984400 | 22.65 | 0.2 | 0.89 | 22.74 | 22.89 | 22.56 | 41925 |
| 1736898000 | 22.45 | 0.02 | 0.09 | 22.51 | 22.8 | 22.39 | 25067 |
| 1736811600 | 22.43 | 0.16 | 0.72 | 22.39 | 22.6967 | 22.26 | 36188 |
| 1736552400 | 22.27 | 0.26 | 1.18 | 22.19 | 22.3999 | 21.98 | 46274 |
| 1736379600 | 22.01 | -0.02 | -0.09 | 22.16 | 22.2134 | 21.82 | 22305 |
| 1736293200 | 22.03 | 0.1 | 0.46 | 22 | 22.24 | 21.81 | 15521 |
| 1736206800 | 21.93 | -0.11 | -0.50 | 22.11 | 22.2399 | 21.68 | 17068 |
| 1735947600 | 22.04 | -0.19 | -0.85 | 22.2 | 22.4 | 22.01 | 32522 |
| 1735861200 | 22.23 | 0.23 | 1.05 | 21.98 | 22.4 | 21.98 | 23770 |
| 1735688400 | 22 | 0.35 | 1.62 | 21.79 | 22.17 | 21.75 | 25136 |
| 1735602000 | 21.65 | -0.17 | -0.78 | 21.8 | 21.8 | 21.4758 | 30062 |
| 1735342800 | 21.82 | -0.08 | -0.37 | 22.03 | 22.2301 | 21.72 | 25311 |
| 1735256400 | 21.9 | 0.3 | 1.39 | 21.7 | 21.99 | 21.6 | 25660 |
| 1735077840 | 21.6 | 0.02 | 0.09 | 21.69 | 21.775 | 21.46 | 19133 |
| 1734997200 | 21.58 | -0.1 | -0.46 | 21.65 | 21.65 | 21.48 | 15986 |
| 1734738000 | 21.68 | 0.13 | 0.60 | 21.73 | 21.77 | 21.53 | 37596 |
| 1734651600 | 21.55 | 0.02 | 0.09 | 21.88 | 22.0164 | 21.45 | 38334 |
| 1734565200 | 21.53 | -0.26 | -1.19 | 22.02 | 22.25 | 21.48 | 43013 |
| 1734478800 | 21.79 | 0.03 | 0.14 | 21.68 | 21.83 | 21.55 | 38951 |
| 1734392400 | 21.76 | -0.45 | -2.03 | 22.31 | 22.33 | 21.65 | 42559 |
| 1734133200 | 22.21 | 0.44 | 2.02 | 21.78 | 22.44 | 21.5709 | 79392 |
| 1734046800 | 21.77 | 0.12 | 0.55 | 21.8 | 22.09 | 21.581 | 47110 |
| 1733960400 | 21.65 | 0.25 | 1.17 | 21.59 | 21.65 | 21.2973 | 34443 |
| 1733874000 | 21.4 | 0.47 | 2.25 | 21.19 | 21.47 | 20.75 | 40560 |
| 1733787600 | 20.93 | -0.22 | -1.04 | 21.46 | 21.46 | 20.3 | 46058 |
| 1733528400 | 21.15 | -0.32 | -1.49 | 21.36 | 21.5724 | 21.0672 | 18557 |
| 1733442000 | 21.47 | 0.12 | 0.56 | 21.47 | 21.6899 | 21.37 | 17562 |
| 1733355600 | 21.35 | -0.29 | -1.34 | 21.56 | 21.64 | 21.2024 | 22955 |
| 1733269200 | 21.64 | 0.34 | 1.60 | 21.3 | 21.7748 | 21.22 | 35146 |
| 1733182800 | 21.3 | 0.65 | 3.15 | 21.29 | 21.54 | 20.9 | 135759 |
| 1732917840 | 20.65 | 0.27 | 1.32 | 20.5 | 20.69 | 20.49 | 18032 |
| 1732750800 | 20.38 | 0.12 | 0.59 | 20.4 | 20.4499 | 20.06 | 30334 |
| 1732664400 | 20.26 | -0.17 | -0.83 | 20.43 | 20.7649 | 20.19 | 22511 |
| 1732578000 | 20.43 | 0.11 | 0.54 | 20.56 | 20.83 | 20.37 | 35685 |
| 1732318800 | 20.32 | 0.1 | 0.49 | 20.27 | 20.41 | 20.0701 | 22304 |
| 1732232400 | 20.22 | 0.28 | 1.40 | 19.95 | 20.355 | 19.8659 | 23021 |
| 1732146000 | 19.94 | -0.1 | -0.50 | 20.01 | 20.14 | 19.84 | 21643 |
| 1732059600 | 20.04 | 0.04 | 0.20 | 19.91 | 20.11 | 19.91 | 33151 |
| 1731973200 | 20 | -0.15 | -0.74 | 20.13 | 20.2599 | 19.84 | 28180 |
| 1731714000 | 20.15 | 0.01 | 0.05 | 20.25 | 20.25 | 20.0504 | 15016 |
| 1731627600 | 20.14 | -0.06 | -0.30 | 20.28 | 20.3 | 20.0401 | 15817 |
| 1731541200 | 20.2 | -0.15 | -0.74 | 20.69 | 20.71 | 20.09 | 83880 |
| 1731454800 | 20.35 | 0.78 | 3.99 | 19.69 | 20.49 | 19.6292 | 85665 |
| 1731368400 | 19.57 | -0.12 | -0.61 | 19.5 | 19.83 | 19.5 | 53325 |
| 1731109200 | 19.69 | -0.6 | -2.96 | 20.3 | 20.47 | 19.62 | 50240 |
| 1731022800 | 20.29 | -0.61 | -2.92 | 21 | 21 | 20.15 | 26791 |
| 1730936400 | 20.9 | 0.64 | 3.16 | 20.95 | 21.01 | 20.6 | 30057 |
| 1730850000 | 20.26 | -0.28 | -1.36 | 20.47 | 20.99 | 20.16 | 41705 |
| 1730763600 | 20.54 | -0.72 | -3.39 | 20.74 | 20.947 | 20.51 | 26564 |
| 1730500800 | 21.26 | -0.08 | -0.37 | 21.63 | 21.69 | 21.03 | 67055 |
| 1730414400 | 21.34 | -0.07 | -0.33 | 21.62 | 21.64 | 21.21 | 32035 |
| 1730328000 | 21.41 | 0.44 | 2.10 | 21.14 | 21.56 | 21.0096 | 41100 |
| 1730241600 | 20.97 | -0.39 | -1.83 | 21.41 | 21.41 | 20.86 | 27965 |
| 1730155200 | 21.36 | -0.07 | -0.33 | 21.58 | 21.69 | 21.33 | 12767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
