CAPL | CROSSAMERICA PRT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

CROSSAMERICA PRT (CAPL)

NYSE

$19.88+$0.005 (+0.03%)

Price as of Nov 13, 2026 12:34 PM EST

$758.5M
Market Cap
4.56%
1-Year Change
Oil & Gas Refining & Marketing
Industry

1 Month
-5.64%

Low Price$19.11

High Price$22.20
3 Months
-12.68%

Low Price$19.11

High Price$23.51
1 Year
+4.56%

Low Price$19.11

High Price$23.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	20.29	20.30	19.85	19.87	-1.97%	52,743
11/11/2026	20.18	20.48	19.90	20.27	+1.91%	58,050
11/10/2026	19.19	20.00	19.12	19.89	+4.08%	64,150
11/09/2026	19.97	19.97	18.57	19.11	-3.34%	181,428
11/06/2026	20.00	20.18	19.60	19.77	+0.30%	46,702
11/05/2026	20.19	20.33	19.65	19.71	-2.76%	118,401
11/04/2026	21.15	21.53	20.26	20.27	-4.30%	61,069
11/04/2026	$0.21 Earnings
11/03/2026	21.18	21.25	21.07	21.18	+0.33%	20,216
11/02/2026	21.77	22.00	20.96	21.11	-3.98%	68,901
11/02/2026	$0.53 Dividend
10/30/2026	22.27	22.45	21.93	21.99	-0.97%	69,689
10/29/2026	22.37	22.37	22.11	22.20	+0.04%	45,225
10/28/2026	21.93	22.33	21.91	22.19	+1.34%	31,032
10/27/2026	21.96	22.00	21.55	21.90	+0.99%	40,753
10/26/2026	21.58	21.91	21.54	21.68	+0.45%	20,782
10/23/2026	21.60	21.78	21.57	21.58	-0.36%	14,661
10/22/2026	21.60	21.73	21.31	21.66	+1.28%	34,318
10/21/2026	21.03	21.55	21.03	21.39	+0.83%	15,514
10/20/2026	21.29	21.50	20.93	21.21	+0.14%	14,102
10/19/2026	21.12	21.52	20.94	21.18	+0.05%	22,328
10/16/2026	20.86	21.36	20.85	21.17	+1.31%	33,858
10/15/2026	20.99	20.99	20.71	20.90	-0.09%	26,219
10/14/2026	21.02	21.21	20.80	20.92	-0.14%	10,663
10/13/2026	20.99	21.10	20.78	20.95	-0.51%	13,620
10/12/2026	21.15	21.19	20.89	21.06	+0.75%	24,610
10/09/2026	21.12	21.13	20.75	20.90	-0.83%	34,590
10/08/2026	21.17	21.23	20.95	21.08	+0.19%	15,207
10/07/2026	21.03	21.32	20.80	21.04	-0.60%	27,250
10/06/2026	21.23	21.23	20.85	21.16	-0.05%	44,705
10/05/2026	21.32	21.32	21.03	21.17	-0.46%	27,268
10/02/2026	21.00	21.36	20.71	21.27	+1.21%	38,976
10/01/2026	20.85	21.25	20.85	21.02	+0.75%	59,105
09/30/2026	20.97	21.02	20.75	20.86	+0.19%	21,738
09/29/2026	20.98	21.11	20.76	20.82	-1.25%	36,055
09/28/2026	21.00	21.16	20.94	21.09	+0.51%	12,699
09/25/2026	21.02	21.16	20.80	20.98	-0.60%	21,292
09/24/2026	21.55	21.63	20.86	21.11	-1.46%	48,222
09/23/2026	21.57	21.70	21.29	21.42	-0.09%	20,198
09/22/2026	21.57	21.88	21.29	21.44	-0.41%	11,463
09/21/2026	21.30	21.93	21.23	21.53	+0.46%	31,694
09/18/2026	22.07	22.09	21.43	21.43	-2.18%	35,688
09/17/2026	21.77	22.22	21.68	21.91	+0.90%	14,255
09/16/2026	21.82	22.65	21.58	21.71	-0.27%	32,029
09/15/2026	21.76	22.15	21.72	21.77	-1.02%	22,688
09/14/2026	22.22	22.41	21.90	21.99	-1.23%	29,055
09/11/2026	22.27	22.75	22.01	22.27	-0.44%	36,853
09/10/2026	22.58	22.64	22.23	22.37	-1.29%	15,295
09/09/2026	22.63	22.88	22.54	22.66	+0.87%	11,810
09/08/2026	22.30	22.83	22.23	22.46	+0.66%	26,456
09/04/2026	22.44	22.44	21.99	22.32	-0.26%	54,604
09/03/2026	22.42	22.62	22.32	22.38	-0.56%	22,231
09/02/2026	22.57	22.82	22.46	22.50	-0.95%	5,596
09/01/2026	22.71	22.87	22.56	22.72	+0.39%	14,944
08/31/2026	22.53	22.88	22.22	22.63	+0.35%	34,402
08/28/2026	22.59	22.92	22.48	22.55	-0.73%	28,804
08/27/2026	22.77	22.87	22.51	22.72	-0.13%	20,128
08/26/2026	22.29	22.94	22.07	22.75	+1.26%	32,758
08/25/2026	22.71	22.95	22.33	22.46	-2.04%	38,690
08/24/2026	22.95	23.24	22.68	22.93	-1.51%	57,927
08/21/2026	23.24	23.62	23.16	23.28	-0.67%	37,834
08/20/2026	23.37	23.78	22.86	23.44	+1.18%	72,228
08/19/2026	23.37	23.57	22.97	23.17	-1.29%	24,462
08/18/2026	23.65	23.97	23.41	23.47	-0.17%	41,309
08/17/2026	23.20	24.06	23.07	23.51	+1.99%	125,873
08/14/2026	22.59	23.27	22.37	23.05	+1.51%	44,173
08/13/2026	22.76	23.20	22.30	22.71	-0.21%	112,861
08/12/2026	22.04	22.93	21.95	22.76	+3.83%	111,117
08/11/2026	22.32	22.65	21.91	21.92	-0.71%	54,635
08/10/2026	21.15	22.26	21.15	22.07	+5.56%	109,572
08/07/2026	21.35	21.35	20.84	20.91	-1.34%	41,400
08/06/2026	20.94	21.20	20.73	21.19	+2.26%	29,338
08/05/2026	21.10	21.10	20.66	20.73	-1.16%	9,281
08/05/2026	$0.52 Earnings
08/04/2026	20.66	21.13	20.59	20.97	+1.04%	30,880
08/03/2026	20.85	21.11	20.51	20.75	-2.01%	72,731
08/03/2026	$0.53 Dividend
07/31/2026	20.79	21.36	20.74	21.18	+1.97%	113,865
07/30/2026	20.88	20.90	20.50	20.77	-0.37%	36,785
07/29/2026	21.01	21.16	20.78	20.85	-0.59%	63,420
07/28/2026	20.93	21.13	20.79	20.97	+0.09%	32,404
07/27/2026	20.78	20.95	20.69	20.95	+0.97%	28,801
07/24/2026	20.93	21.13	20.69	20.75	-0.73%	23,093
07/23/2026	21.03	21.14	20.81	20.90	-0.59%	19,329
07/22/2026	21.15	21.28	20.94	21.03	+0.27%	26,298
07/21/2026	21.00	21.38	20.69	20.97	-0.05%	31,590
07/20/2026	21.27	21.44	20.93	20.98	-1.96%	29,053
07/17/2026	21.36	21.75	21.22	21.40	-0.04%	40,123
07/16/2026	21.34	21.69	21.17	21.41	+0.18%	38,511
07/15/2026	21.33	21.75	21.31	21.37	-0.27%	17,841
07/14/2026	21.60	21.64	21.27	21.43	-0.58%	24,933
07/13/2026	21.49	21.79	21.46	21.55	+0.53%	26,181
07/10/2026	21.59	21.83	21.29	21.44	-0.04%	12,989
07/09/2026	21.47	21.66	21.39	21.45	-0.75%	10,773
07/08/2026	21.51	21.79	21.36	21.61	+0.40%	26,727
07/07/2026	21.36	21.68	21.10	21.52	+0.40%	25,110
07/06/2026	21.55	21.55	21.37	21.44	-0.18%	20,153
07/02/2026	21.35	21.57	21.19	21.47	+0.90%	17,407
07/01/2026	21.36	21.60	21.15	21.28	-0.45%	15,921
06/30/2026	21.69	21.69	21.23	21.38	-0.09%	20,644