-
5 DAY PERFORMANCE
-1.34% -
1 MONTH PERFORMANCE
+4.19% -
3 MONTH PERFORMANCE
+4.08% -
6 MONTH PERFORMANCE
-9.35% -
YEAR-TO-DATE PERFORMANCE
-9.39% -
1 YEAR PERFORMANCE
-4.79%
CrossAmerica Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $20.97 | $21.27 (1.43%) | $21.38 | $20.94 | 81,243 | $808.84 M |
| 09/19/2024 | $21.41 | $20.97 (-2.06%) | $21.41 | $20.86 | 28,220 | $797.43 M |
| 09/18/2024 | $21.16 | $21.21 (0.24%) | $21.38 | $21.06 | 23,900 | $806.56 M |
| 09/17/2024 | $21.29 | $21.21 (-0.38%) | $21.34 | $21.13 | 24,805 | $806.56 M |
| 09/16/2024 | $20.70 | $21.12 (2.03%) | $21.16 | $20.63 | 22,714 | $803.13 M |
| 09/13/2024 | $21.00 | $20.74 (-1.24%) | $21.21 | $20.67 | 42,021 | $788.68 M |
| 09/12/2024 | $20.72 | $20.91 (0.92%) | $20.95 | $20.60 | 19,100 | $795.15 M |
| 09/11/2024 | $20.75 | $20.59 (-0.77%) | $20.78 | $20.38 | 28,547 | $782.98 M |
| 09/10/2024 | $20.48 | $20.73 (1.22%) | $20.84 | $20.26 | 57,200 | $788.30 M |
| 09/09/2024 | $19.96 | $20.41 (2.25%) | $20.50 | $19.89 | 72,541 | $776.14 M |
| 09/06/2024 | $19.69 | $19.80 (0.56%) | $19.86 | $19.42 | 30,500 | $752.94 M |
| 09/05/2024 | $19.57 | $19.55 (-0.1%) | $19.58 | $19.47 | 17,213 | $743.43 M |
| 09/04/2024 | $19.25 | $19.43 (0.94%) | $19.50 | $19.25 | 34,500 | $738.87 M |
| 09/03/2024 | $19.63 | $19.18 (-2.29%) | $19.63 | $19.05 | 79,000 | $729.36 M |
| 08/30/2024 | $20.03 | $19.66 (-1.85%) | $20.33 | $19.60 | 73,500 | $747.61 M |
| 08/29/2024 | $19.80 | $19.95 (0.76%) | $20.13 | $19.80 | 20,997 | $758.64 M |
| 08/28/2024 | $20.06 | $19.83 (-1.15%) | $20.19 | $19.81 | 15,815 | $754.08 M |
| 08/27/2024 | $20.17 | $20.09 (-0.4%) | $20.34 | $20.00 | 11,423 | $763.97 M |
| 08/26/2024 | $20.61 | $20.20 (-1.99%) | $20.71 | $20.15 | 29,518 | $768.15 M |
| 08/23/2024 | $19.93 | $20.60 (3.36%) | $20.60 | $19.90 | 72,600 | $783.36 M |
| 08/22/2024 | $19.81 | $19.84 (0.15%) | $19.98 | $19.80 | 22,800 | $754.46 M |
| 08/21/2024 | $19.82 | $19.81 (-0.05%) | $19.87 | $19.62 | 12,740 | $753.32 M |
| 08/20/2024 | $20.20 | $19.87 (-1.63%) | $20.20 | $19.75 | 32,000 | $755.60 M |
| 08/19/2024 | $19.80 | $19.94 (0.71%) | $19.99 | $19.67 | 30,341 | $758.26 M |
| 08/16/2024 | $19.51 | $19.68 (0.87%) | $19.85 | $19.51 | 18,800 | $748.38 M |
| 08/15/2024 | $19.78 | $19.73 (-0.25%) | $19.83 | $19.67 | 17,800 | $750.28 M |
| 08/14/2024 | $19.61 | $19.63 (0.1%) | $19.64 | $19.43 | 41,600 | $746.47 M |
| 08/13/2024 | $19.75 | $19.46 (-1.47%) | $19.75 | $19.40 | 21,733 | $740.01 M |
| 08/12/2024 | $19.81 | $19.71 (-0.5%) | $19.81 | $19.54 | 23,547 | $749.52 M |
| 08/09/2024 | $20.10 | $19.81 (-1.44%) | $20.22 | $19.75 | 52,207 | $753.32 M |
| 08/08/2024 | $19.56 | $20.06 (2.56%) | $20.26 | $19.32 | 82,806 | $762.83 M |
| 08/07/2024 | $19.13 | $19.21 (0.42%) | $19.22 | $19.05 | 16,888 | $730.50 M |
| 08/06/2024 | $18.90 | $18.97 (0.37%) | $19.26 | $18.81 | 30,114 | $721.38 M |
| 08/05/2024 | $18.92 | $18.82 (-0.53%) | $19.28 | $18.43 | 99,138 | $715.67 M |
| 08/02/2024 | $19.98 | $18.99 (-4.95%) | $20.08 | $18.97 | 95,400 | $721.51 M |
| 08/01/2024 | $20.38 | $20.62 (1.18%) | $21.36 | $20.17 | 92,100 | $783.44 M |
| 07/31/2024 | $20.18 | $20.29 (0.55%) | $20.47 | $20.14 | 47,317 | $770.90 M |
| 07/30/2024 | $20.23 | $20.13 (-0.49%) | $20.30 | $20.01 | 37,600 | $764.82 M |
| 07/29/2024 | $20.26 | $20.16 (-0.49%) | $20.40 | $20.15 | 17,509 | $765.96 M |
| 07/26/2024 | $20.16 | $20.13 (-0.15%) | $20.42 | $20.13 | 28,520 | $764.82 M |
| 07/25/2024 | $19.99 | $20.16 (0.85%) | $20.24 | $19.82 | 18,100 | $765.96 M |
| 07/24/2024 | $19.80 | $19.89 (0.45%) | $20.00 | $19.72 | 37,432 | $755.71 M |
| 07/23/2024 | $19.60 | $19.64 (0.2%) | $19.70 | $19.60 | 14,610 | $746.21 M |
| 07/22/2024 | $19.76 | $19.56 (-1.01%) | $19.90 | $19.52 | 17,825 | $743.17 M |
| 07/19/2024 | $19.72 | $19.61 (-0.56%) | $19.89 | $19.50 | 21,954 | $745.07 M |
| 07/18/2024 | $19.70 | $19.58 (-0.61%) | $19.76 | $19.55 | 27,648 | $743.93 M |
| 07/17/2024 | $19.78 | $19.71 (-0.35%) | $20.00 | $19.68 | 16,378 | $748.87 M |
| 07/16/2024 | $19.81 | $19.74 (-0.35%) | $19.87 | $19.65 | 30,614 | $750.01 M |
| 07/15/2024 | $19.88 | $19.69 (-0.96%) | $19.88 | $19.63 | 13,114 | $748.11 M |
| 07/12/2024 | $19.92 | $19.69 (-1.15%) | $19.92 | $19.65 | 46,540 | $748.11 M |
| 07/11/2024 | $19.69 | $19.77 (0.41%) | $19.87 | $19.67 | 16,691 | $751.15 M |
| 07/10/2024 | $19.99 | $19.78 (-1.05%) | $19.99 | $19.50 | 36,526 | $751.53 M |
| 07/09/2024 | $19.75 | $19.82 (0.35%) | $20.05 | $19.72 | 12,359 | $753.05 M |
| 07/08/2024 | $19.70 | $19.72 (0.1%) | $19.79 | $19.60 | 18,084 | $749.25 M |
| 07/05/2024 | $19.66 | $19.69 (0.15%) | $19.77 | $19.55 | 22,421 | $748.11 M |
| 07/03/2024 | $19.89 | $19.71 (-0.9%) | $19.89 | $19.71 | 13,253 | $748.87 M |
| 07/02/2024 | $19.92 | $19.73 (-0.95%) | $19.95 | $19.61 | 23,555 | $749.63 M |
| 07/01/2024 | $20.02 | $19.83 (-0.95%) | $20.02 | $19.78 | 23,927 | $753.43 M |
| 06/28/2024 | $20.18 | $19.85 (-1.64%) | $20.20 | $19.81 | 28,854 | $754.19 M |