CAPL | CROSSAMERICA PRT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

CROSSAMERICA PRT (CAPL)

NYSE

$22.85+$0.05 (+0.22%)

Price as of Sep 11, 2026 7:30 PM EDT

$870.4M
Market Cap
23.77%
1-Year Change
Oil & Gas Refining & Marketing
Industry

1 Month
+1.60%

Low Price$22.80

High Price$24.07
3 Months
+4.34%

Low Price$21.22

High Price$24.07
1 Year
+23.77%

Low Price$17.93

High Price$24.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	22.80	23.29	22.54	22.80	-0.44%	36,853
09/10/2026	23.12	23.18	22.76	22.90	-1.29%	15,295
09/09/2026	23.17	23.43	23.08	23.20	+0.87%	11,810
09/08/2026	22.83	23.38	22.76	23.00	+0.66%	26,456
09/04/2026	22.98	22.98	22.52	22.85	-0.26%	54,604
09/03/2026	22.96	23.16	22.85	22.91	-0.56%	22,231
09/02/2026	23.11	23.37	23.00	23.04	-0.95%	5,596
09/01/2026	23.25	23.42	23.10	23.26	+0.39%	14,944
08/31/2026	23.07	23.43	22.75	23.17	+0.35%	34,402
08/28/2026	23.13	23.47	23.02	23.09	-0.73%	28,804
08/27/2026	23.31	23.41	23.05	23.26	-0.13%	20,128
08/26/2026	22.82	23.49	22.60	23.29	+1.26%	32,758
08/25/2026	23.25	23.50	22.87	23.00	-2.04%	38,690
08/24/2026	23.50	23.80	23.22	23.48	-1.51%	57,927
08/21/2026	23.80	24.18	23.71	23.84	-0.67%	37,834
08/20/2026	23.93	24.35	23.41	24.00	+1.18%	72,228
08/19/2026	23.93	24.14	23.52	23.72	-1.29%	24,462
08/18/2026	24.21	24.54	23.97	24.03	-0.17%	41,309
08/17/2026	23.75	24.63	23.63	24.07	+1.99%	125,873
08/14/2026	23.13	23.83	22.90	23.60	+1.51%	44,173
08/13/2026	23.30	23.75	22.83	23.25	-0.21%	112,861
08/12/2026	22.57	23.48	22.48	23.30	+3.83%	111,117
08/11/2026	22.85	23.19	22.43	22.44	-0.71%	54,635
08/10/2026	21.65	22.80	21.65	22.60	+5.56%	109,572
08/07/2026	21.86	21.86	21.34	21.41	-1.34%	41,400
08/06/2026	21.44	21.71	21.23	21.70	+2.26%	29,338
08/05/2026	21.60	21.60	21.15	21.22	-1.16%	9,281
08/05/2026	$0.52 Earnings
08/04/2026	21.15	21.63	21.08	21.47	+1.04%	30,880
08/03/2026	21.35	21.61	21.00	21.25	-2.01%	72,731
08/03/2026	$0.53 Dividend
07/31/2026	21.28	21.87	21.24	21.69	+1.97%	113,865
07/30/2026	21.38	21.40	20.99	21.27	-0.37%	36,785
07/29/2026	21.51	21.67	21.27	21.34	-0.59%	63,420
07/28/2026	21.43	21.64	21.28	21.47	+0.09%	32,404
07/27/2026	21.27	21.45	21.19	21.45	+0.97%	28,801
07/24/2026	21.43	21.64	21.19	21.25	-0.73%	23,093
07/23/2026	21.53	21.65	21.30	21.40	-0.59%	19,329
07/22/2026	21.66	21.79	21.44	21.53	+0.27%	26,298
07/21/2026	21.50	21.89	21.19	21.47	-0.05%	31,590
07/20/2026	21.78	21.95	21.43	21.48	-1.96%	29,053
07/17/2026	21.87	22.27	21.72	21.91	-0.04%	40,123
07/16/2026	21.85	22.21	21.68	21.92	+0.18%	38,511
07/15/2026	21.84	22.27	21.82	21.88	-0.27%	17,841
07/14/2026	22.12	22.15	21.78	21.94	-0.58%	24,933
07/13/2026	22.01	22.31	21.97	22.07	+0.53%	26,181
07/10/2026	22.10	22.35	21.80	21.95	-0.04%	12,989
07/09/2026	21.98	22.17	21.90	21.96	-0.75%	10,773
07/08/2026	22.03	22.31	21.87	22.12	+0.40%	26,727
07/07/2026	21.87	22.20	21.61	22.04	+0.40%	25,110
07/06/2026	22.07	22.07	21.88	21.95	-0.18%	20,153
07/02/2026	21.86	22.09	21.69	21.99	+0.90%	17,407
07/01/2026	21.87	22.11	21.66	21.79	-0.45%	15,921
06/30/2026	22.21	22.21	21.73	21.89	-0.09%	20,644
06/29/2026	21.77	22.06	21.75	21.91	+0.76%	28,823
06/26/2026	21.93	21.97	21.54	21.74	-0.40%	12,898
06/25/2026	21.25	21.88	21.14	21.83	+2.66%	41,939
06/24/2026	21.55	21.59	21.07	21.27	-0.86%	41,560
06/23/2026	21.13	21.55	20.84	21.45	+1.52%	47,648
06/22/2026	21.23	21.45	21.00	21.13	-1.73%	29,474
06/18/2026	20.80	21.50	20.80	21.50	+2.61%	78,488
06/17/2026	21.24	21.24	20.85	20.95	-1.38%	38,698
06/16/2026	21.17	21.57	21.03	21.25	-0.46%	41,520
06/15/2026	21.63	21.87	21.18	21.34	-2.84%	55,942
06/12/2026	21.63	22.07	21.63	21.97	+0.54%	80,039
06/11/2026	21.96	22.21	21.84	21.85	-0.36%	29,535
06/10/2026	21.58	22.20	21.51	21.93	+2.00%	53,685
06/09/2026	21.69	21.97	21.48	21.50	-1.56%	69,611
06/08/2026	21.55	22.14	21.55	21.84	+1.22%	51,034
06/05/2026	21.36	21.70	21.23	21.58	+1.56%	45,069
06/04/2026	21.16	21.62	21.16	21.25	-0.59%	57,000
06/03/2026	21.31	21.70	21.24	21.37	-0.23%	22,225
06/02/2026	21.12	21.65	21.12	21.42	+0.05%	45,502
06/01/2026	21.13	21.88	21.13	21.41	+1.43%	91,021
05/29/2026	21.37	21.58	21.01	21.11	-2.04%	35,599
05/28/2026	21.99	22.01	21.35	21.55	-2.04%	65,417
05/27/2026	22.19	22.45	21.72	22.00	-1.01%	43,208
05/26/2026	22.27	22.70	21.97	22.22	+0.31%	55,801
05/22/2026	21.95	22.29	21.95	22.15	+0.09%	44,760
05/21/2026	21.87	22.59	21.68	22.13	+0.71%	25,286
05/20/2026	22.48	22.63	21.73	21.98	-1.96%	39,534
05/19/2026	22.08	22.79	21.97	22.42	+1.10%	75,800
05/18/2026	22.41	22.55	22.05	22.17	-1.30%	38,942
05/15/2026	22.46	22.57	22.05	22.47	+1.23%	60,786
05/14/2026	22.25	22.58	21.99	22.19	+0.26%	86,968
05/13/2026	21.67	22.16	21.60	22.13	+2.12%	61,371
05/12/2026	22.45	22.45	21.59	21.68	-2.07%	25,263
05/11/2026	21.32	22.23	21.13	22.13	+4.57%	67,905
05/08/2026	21.23	21.34	21.01	21.17	+1.69%	39,859
05/07/2026	20.22	20.93	19.92	20.82	+2.90%	67,848
05/06/2026	20.11	20.38	19.79	20.23	-0.72%	67,769
05/06/2026	$0.26 Earnings
05/05/2026	20.14	20.50	20.11	20.38	+0.58%	46,641
05/04/2026	20.06	20.49	19.99	20.26	+0.02%	39,325
05/04/2026	$0.53 Dividend
05/01/2026	20.23	20.47	20.13	20.25	+0.24%	117,138
04/30/2026	19.92	20.22	19.92	20.21	+0.62%	53,144
04/29/2026	20.12	20.19	19.91	20.08	-0.14%	50,340
04/28/2026	20.23	20.27	19.98	20.11	0.00%	44,172
04/27/2026	19.87	20.11	19.85	20.11	+1.20%	24,024