5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
+7.67%
3 MONTH PERFORMANCE
+2.35%
6 MONTH PERFORMANCE
+6.20%
YEAR-TO-DATE PERFORMANCE
-4.52%
1 YEAR PERFORMANCE
-6.08%
CrossAmerica Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $21.73 | $21.68 (-0.23%) | $21.77 | $21.53 | 37,596 | $824.75 M |
| 12/19/2024 | $21.88 | $21.55 (-1.51%) | $22.02 | $21.45 | 38,334 | $819.80 M |
| 12/18/2024 | $22.02 | $21.53 (-2.23%) | $22.25 | $21.48 | 43,013 | $819.04 M |
| 12/17/2024 | $21.68 | $21.79 (0.51%) | $21.83 | $21.55 | 39,000 | $828.93 M |
| 12/16/2024 | $22.31 | $21.76 (-2.47%) | $22.33 | $21.65 | 42,600 | $827.79 M |
| 12/13/2024 | $21.78 | $22.21 (1.97%) | $22.44 | $21.57 | 79,400 | $844.91 M |
| 12/12/2024 | $21.80 | $21.77 (-0.14%) | $22.09 | $21.58 | 47,110 | $828.17 M |
| 12/11/2024 | $21.59 | $21.65 (0.28%) | $21.65 | $21.30 | 34,444 | $823.61 M |
| 12/10/2024 | $21.19 | $21.40 (0.99%) | $21.47 | $20.75 | 40,600 | $814.09 M |
| 12/09/2024 | $21.46 | $20.93 (-2.47%) | $21.46 | $20.30 | 46,100 | $796.22 M |
| 12/06/2024 | $21.36 | $21.15 (-0.98%) | $21.57 | $21.07 | 18,600 | $804.58 M |
| 12/05/2024 | $21.47 | $21.47 (0%) | $21.69 | $21.37 | 17,600 | $816.76 M |
| 12/04/2024 | $21.56 | $21.35 (-0.97%) | $21.64 | $21.20 | 23,000 | $812.19 M |
| 12/03/2024 | $21.30 | $21.64 (1.6%) | $21.77 | $21.22 | 35,152 | $823.22 M |
| 12/02/2024 | $21.29 | $21.30 (0.05%) | $21.54 | $20.90 | 135,800 | $810.29 M |
| 11/29/2024 | $20.50 | $20.65 (0.73%) | $20.69 | $20.49 | 18,032 | $785.56 M |
| 11/27/2024 | $20.40 | $20.38 (-0.1%) | $20.45 | $20.06 | 30,334 | $775.29 M |
| 11/26/2024 | $20.43 | $20.26 (-0.83%) | $20.76 | $20.19 | 22,511 | $770.73 M |
| 11/25/2024 | $20.56 | $20.43 (-0.63%) | $20.83 | $20.37 | 35,700 | $777.19 M |
| 11/22/2024 | $20.27 | $20.32 (0.25%) | $20.41 | $20.07 | 22,304 | $773.01 M |
| 11/21/2024 | $19.87 | $20.22 (1.76%) | $20.36 | $19.87 | 23,043 | $769.21 M |
| 11/20/2024 | $20.01 | $19.94 (-0.35%) | $20.14 | $19.84 | 21,643 | $758.55 M |
| 11/19/2024 | $19.91 | $20.04 (0.65%) | $20.11 | $19.91 | 33,200 | $762.36 M |
| 11/18/2024 | $20.13 | $20.00 (-0.65%) | $20.26 | $19.84 | 28,200 | $760.84 M |
| 11/15/2024 | $20.25 | $20.15 (-0.49%) | $20.25 | $20.05 | 15,016 | $766.54 M |
| 11/14/2024 | $20.28 | $20.14 (-0.69%) | $20.30 | $20.04 | 15,817 | $766.16 M |
| 11/13/2024 | $20.69 | $20.20 (-2.37%) | $20.71 | $20.09 | 83,900 | $768.44 M |
| 11/12/2024 | $19.69 | $20.35 (3.35%) | $20.49 | $19.63 | 85,700 | $774.15 M |
| 11/11/2024 | $19.50 | $19.57 (0.36%) | $19.83 | $19.50 | 53,325 | $744.48 M |
| 11/08/2024 | $20.30 | $19.69 (-3%) | $20.47 | $19.62 | 50,240 | $749.04 M |
| 11/07/2024 | $21.00 | $20.29 (-3.38%) | $21.00 | $20.15 | 26,800 | $771.87 M |
| 11/06/2024 | $20.95 | $20.90 (-0.24%) | $21.01 | $20.60 | 31,000 | $795.07 M |
| 11/05/2024 | $20.47 | $20.26 (-1.03%) | $20.99 | $20.16 | 41,705 | $770.73 M |
| 11/04/2024 | $20.74 | $20.54 (-0.96%) | $20.95 | $20.51 | 26,600 | $781.38 M |
| 11/01/2024 | $21.63 | $21.26 (-1.71%) | $21.69 | $21.03 | 67,100 | $808.46 M |
| 10/31/2024 | $21.62 | $21.34 (-1.3%) | $21.64 | $21.21 | 32,035 | $811.50 M |
| 10/30/2024 | $21.14 | $21.41 (1.28%) | $21.56 | $21.01 | 41,100 | $814.16 M |
| 10/29/2024 | $21.41 | $20.97 (-2.06%) | $21.41 | $20.86 | 28,015 | $797.43 M |
| 10/28/2024 | $21.58 | $21.36 (-1.02%) | $21.69 | $21.33 | 12,800 | $812.26 M |
| 10/25/2024 | $21.62 | $21.43 (-0.88%) | $21.70 | $21.40 | 12,700 | $814.92 M |
| 10/24/2024 | $21.29 | $21.61 (1.5%) | $21.67 | $21.10 | 50,907 | $821.77 M |
| 10/23/2024 | $21.10 | $21.01 (-0.43%) | $21.24 | $20.98 | 15,700 | $798.95 M |
| 10/22/2024 | $21.14 | $21.10 (-0.19%) | $21.34 | $21.00 | 24,300 | $802.37 M |
| 10/21/2024 | $21.20 | $21.06 (-0.66%) | $21.22 | $20.95 | 22,105 | $800.85 M |
| 10/18/2024 | $21.44 | $21.10 (-1.59%) | $21.65 | $21.06 | 18,327 | $802.37 M |
| 10/17/2024 | $21.95 | $21.58 (-1.69%) | $21.95 | $21.42 | 17,200 | $820.63 M |
| 10/16/2024 | $21.86 | $21.80 (-0.27%) | $21.97 | $21.58 | 20,819 | $828.99 M |
| 10/15/2024 | $21.70 | $21.71 (0.05%) | $21.83 | $21.54 | 14,732 | $825.57 M |
| 10/14/2024 | $22.00 | $21.93 (-0.32%) | $22.00 | $21.86 | 13,100 | $833.94 M |
| 10/11/2024 | $21.91 | $21.97 (0.27%) | $21.99 | $21.86 | 15,500 | $835.46 M |
| 10/10/2024 | $21.72 | $21.85 (0.6%) | $21.88 | $21.66 | 17,900 | $830.89 M |
| 10/09/2024 | $21.35 | $21.72 (1.73%) | $21.75 | $21.35 | 31,100 | $825.95 M |
| 10/08/2024 | $21.68 | $21.35 (-1.52%) | $21.68 | $21.35 | 23,738 | $811.88 M |
| 10/07/2024 | $21.19 | $21.48 (1.37%) | $21.70 | $21.13 | 97,597 | $816.82 M |
| 10/04/2024 | $21.14 | $21.18 (0.19%) | $21.19 | $21.06 | 10,825 | $805.42 M |
| 10/03/2024 | $20.92 | $21.16 (1.15%) | $21.19 | $20.92 | 15,826 | $804.66 M |
| 10/02/2024 | $21.14 | $21.04 (-0.47%) | $21.19 | $20.97 | 11,426 | $800.09 M |
| 10/01/2024 | $20.81 | $21.14 (1.59%) | $21.19 | $20.71 | 26,000 | $803.89 M |
| 09/30/2024 | $20.80 | $20.72 (-0.38%) | $20.86 | $20.61 | 9,957 | $787.92 M |
| 09/27/2024 | $20.56 | $20.70 (0.68%) | $20.75 | $20.55 | 8,036 | $787.16 M |
| 09/26/2024 | $20.71 | $20.65 (-0.29%) | $20.77 | $20.57 | 13,700 | $785.26 M |
| 09/25/2024 | $20.74 | $20.54 (-0.96%) | $20.74 | $20.54 | 12,218 | $781.08 M |
| 09/24/2024 | $21.01 | $20.74 (-1.29%) | $21.01 | $20.68 | 8,700 | $788.68 M |
| 09/23/2024 | $21.20 | $20.94 (-1.23%) | $21.29 | $20.80 | 21,800 | $796.29 M |