CrossAmerica Partners Stock Price History
NYSE: CAPLEnergyOil Refining/MarketingUSD
21.40-0.18 (-0.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CAPL price history at a glance
The price history for CrossAmerica Partners (CAPL) on this page begins on October 22, 2012, when the stock closed at $20.84; it most recently closed at $21.40 on October 5, 2026. The highest price in this record is $40.87, reached on December 29, 2014; the latest close is 47.6% below that peak. Across the 13 complete calendar years in the table, CAPL finished higher in 6 and lower in 7. Its best year was 2013 (+44.0%) and its worst was 2015 (-34.6%).
Over roughly 14 years the share price changed +2.7%, a 0.2% compound annual price return (excluding dividends). In the last 12 months alone, CAPL has gained 7.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $40.87
- Date of high
- Dec 29, 2014
- Low since 2012
- $6.81
- Date of low
- Mar 16, 2020
- 52-week high
- $24.63
- 52-week low
- $19.67
- IPO year
- 2012
- Last close
- $21.58
CAPL returns
1 week
+0.28%
1 month
-6.17%
3 months
-4.05%
6 months
+1.51%
Year to date
+4.76%
1 year
+6.99%
3 years
+0.42%
5 years
+1.98%
CAPL price return, excluding dividends.
CAPL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.40 | +3.78% |
| 2025 | 20.62 | -6.44% |
| 2024 | 22.04 | -3.33% |
| 2023 | 22.80 | +14.98% |
| 2022 | 19.83 | +4.04% |
| 2021 | 19.06 | +11.01% |
| 2020 | 17.17 | -3.59% |
| 2019 | 17.81 | +12.37% |
| 2018 | 15.85 | -33.26% |
| 2017 | 23.75 | -5.72% |
| 2016 | 25.19 | -2.82% |
| 2015 | 25.92 | -34.61% |
| 2014 | 39.64 | +38.21% |
| 2013 | 28.68 | +43.98% |
| 2012* | 19.92 | -4.41% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
CAPL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.68 | 21.73 | 21.45 | 21.58 | -0.42% | |
| 21.74 | 21.74 | 21.35 | 21.67 | -0.05% | |
| 21.83 | 21.83 | 21.53 | 21.68 | -0.46% | |
| 21.50 | 21.87 | 21.20 | 21.78 | +1.21% | |
| 21.35 | 21.76 | 21.35 | 21.52 | +0.75% | |
| 21.47 | 21.52 | 21.25 | 21.36 | +0.19% | |
| 21.48 | 21.61 | 21.26 | 21.32 | -1.25% | |
| 21.50 | 21.67 | 21.44 | 21.59 | +0.51% | |
| 21.52 | 21.67 | 21.30 | 21.48 | -0.60% | |
| 22.06 | 22.15 | 21.36 | 21.61 | -1.46% | |
| 22.09 | 22.22 | 21.80 | 21.93 | -0.09% | |
| 22.09 | 22.40 | 21.80 | 21.95 | -0.41% | |
| 21.81 | 22.45 | 21.74 | 22.04 | +0.46% | |
| 22.60 | 22.62 | 21.94 | 21.94 | -2.18% | |
| 22.29 | 22.75 | 22.20 | 22.43 | +0.90% | |
| 22.34 | 23.19 | 22.10 | 22.23 | -0.27% | |
| 22.28 | 22.68 | 22.24 | 22.29 | -1.02% | |
| 22.75 | 22.95 | 22.42 | 22.52 | -1.23% | |
| 22.80 | 23.29 | 22.54 | 22.80 | -0.44% | |
| 23.12 | 23.18 | 22.76 | 22.90 | -1.29% | |
| 23.17 | 23.43 | 23.08 | 23.20 | +0.87% | |
| 22.83 | 23.38 | 22.76 | 23.00 | +0.66% | |
| 22.98 | 22.98 | 22.52 | 22.85 | -0.26% | |
| 22.96 | 23.16 | 22.85 | 22.91 | -0.56% | |
| 23.11 | 23.37 | 23.00 | 23.04 | -0.95% | |
| 23.25 | 23.42 | 23.10 | 23.26 | +0.39% | |
| 23.07 | 23.43 | 22.75 | 23.17 | +0.35% | |
| 23.13 | 23.47 | 23.02 | 23.09 | -0.73% | |
| 23.31 | 23.41 | 23.05 | 23.26 | -0.13% | |
| 22.82 | 23.49 | 22.60 | 23.29 | +1.26% | |
| 23.25 | 23.50 | 22.87 | 23.00 | -2.04% | |
| 23.50 | 23.80 | 23.22 | 23.48 | -1.51% | |
| 23.80 | 24.18 | 23.71 | 23.84 | -0.67% | |
| 23.93 | 24.35 | 23.41 | 24.00 | +1.18% | |
| 23.93 | 24.14 | 23.52 | 23.72 | -1.29% | |
| 24.21 | 24.54 | 23.97 | 24.03 | -0.17% | |
| 23.75 | 24.63 | 23.63 | 24.07 | +1.99% | |
| 23.13 | 23.83 | 22.90 | 23.60 | +1.51% | |
| 23.30 | 23.75 | 22.83 | 23.25 | -0.21% | |
| 22.57 | 23.48 | 22.48 | 23.30 | +3.83% | |
| 22.85 | 23.19 | 22.43 | 22.44 | -0.71% | |
| 21.65 | 22.80 | 21.65 | 22.60 | +5.56% | |
| 21.86 | 21.86 | 21.34 | 21.41 | -1.34% | |
| 21.44 | 21.71 | 21.23 | 21.70 | +2.26% | |
| 21.60 | 21.60 | 21.15 | 21.22 | -1.16% | |
| 21.15 | 21.63 | 21.08 | 21.47 | +1.04% | |
| 21.35 | 21.61 | 21.00 | 21.25 | -4.32% | |
| 21.80 | 22.40 | 21.75 | 22.21 | +1.97% | |
| 21.90 | 21.91 | 21.50 | 21.78 | -0.37% | |
| 22.03 | 22.19 | 21.79 | 21.86 | -0.59% | |
| 21.95 | 22.16 | 21.80 | 21.99 | +0.09% | |
| 21.79 | 21.97 | 21.70 | 21.97 | +0.97% | |
| 21.95 | 22.16 | 21.70 | 21.76 | -0.73% | |
| 22.05 | 22.17 | 21.82 | 21.92 | -0.59% | |
| 22.18 | 22.32 | 21.96 | 22.05 | +0.27% | |
| 22.02 | 22.42 | 21.70 | 21.99 | -0.05% | |
| 22.31 | 22.48 | 21.95 | 22.00 | -1.96% | |
| 22.40 | 22.81 | 22.25 | 22.44 | -0.04% | |
| 22.38 | 22.75 | 22.20 | 22.45 | +0.18% | |
| 22.37 | 22.81 | 22.35 | 22.41 | -0.27% | |
| 22.66 | 22.69 | 22.31 | 22.47 | -0.58% | |
| 22.54 | 22.85 | 22.50 | 22.60 | +0.53% | |
| 22.64 | 22.89 | 22.33 | 22.48 | -0.04% | |
| 22.51 | 22.71 | 22.43 | 22.49 | -0.75% | |
| 22.56 | 22.85 | 22.40 | 22.66 | +0.40% | |
| 22.40 | 22.74 | 22.13 | 22.57 | +0.40% | |
| 22.60 | 22.60 | 22.41 | 22.48 | -0.18% | |
| 22.39 | 22.62 | 22.22 | 22.52 | +0.90% | |
| 22.40 | 22.65 | 22.18 | 22.32 | -0.45% | |
| 22.75 | 22.75 | 22.26 | 22.42 | -0.09% | |
| 22.30 | 22.59 | 22.28 | 22.44 | +0.76% | |
| 22.46 | 22.50 | 22.06 | 22.27 | -0.40% | |
| 21.76 | 22.41 | 21.66 | 22.36 | +2.66% | |
| 22.07 | 22.11 | 21.58 | 21.78 | -0.86% | |
| 21.64 | 22.07 | 21.34 | 21.97 | +1.52% | |
| 21.74 | 21.96 | 21.51 | 21.64 | -1.73% | |
| 21.30 | 22.02 | 21.30 | 22.02 | +2.61% | |
| 21.75 | 21.75 | 21.35 | 21.46 | -1.38% | |
| 21.68 | 22.10 | 21.54 | 21.76 | -0.46% | |
| 22.15 | 22.40 | 21.69 | 21.86 | -2.84% | |
| 22.15 | 22.60 | 22.15 | 22.50 | +0.54% | |
| 22.49 | 22.75 | 22.37 | 22.38 | -0.36% | |
| 22.10 | 22.74 | 22.03 | 22.46 | +2.00% | |
| 22.22 | 22.50 | 22.00 | 22.02 | -1.56% | |
| 22.07 | 22.68 | 22.07 | 22.37 | +1.22% | |
| 21.88 | 22.23 | 21.74 | 22.10 | +1.56% | |
| 21.67 | 22.14 | 21.67 | 21.76 | -0.59% | |
| 21.83 | 22.23 | 21.75 | 21.89 | -0.23% | |
| 21.63 | 22.17 | 21.63 | 21.94 | +0.05% | |
| 21.64 | 22.41 | 21.64 | 21.93 | +1.43% | |
| 21.89 | 22.10 | 21.52 | 21.62 | -2.04% | |
| 22.53 | 22.55 | 21.87 | 22.07 | -2.04% | |
| 22.73 | 22.99 | 22.25 | 22.53 | -1.01% | |
| 22.81 | 23.25 | 22.50 | 22.76 | +0.31% | |
| 22.48 | 22.83 | 22.48 | 22.69 | +0.09% | |
| 22.40 | 23.13 | 22.20 | 22.67 | +0.71% | |
| 23.02 | 23.18 | 22.26 | 22.51 | -1.96% | |
| 22.61 | 23.34 | 22.50 | 22.96 | +1.10% | |
| 22.95 | 23.10 | 22.59 | 22.71 | -1.30% | |
| 23.00 | 23.12 | 22.58 | 23.01 | +1.23% | |
| 22.79 | 23.13 | 22.52 | 22.73 | +0.26% | |
| 22.19 | 22.70 | 22.12 | 22.67 | +2.12% | |
| 22.99 | 22.99 | 22.12 | 22.20 | -2.07% | |
| 21.84 | 22.77 | 21.65 | 22.67 | +4.57% | |
| 21.74 | 21.86 | 21.52 | 21.68 | +1.69% | |
| 20.71 | 21.44 | 20.40 | 21.32 | +2.90% | |
| 20.60 | 20.87 | 20.27 | 20.72 | -0.72% | |
| 20.63 | 21.00 | 20.60 | 20.87 | +0.58% | |
| 20.55 | 20.99 | 20.47 | 20.75 | -2.44% | |
| 21.24 | 21.50 | 21.14 | 21.27 | +0.24% | |
| 20.92 | 21.23 | 20.92 | 21.22 | +0.62% | |
| 21.13 | 21.20 | 20.91 | 21.09 | -0.14% | |
| 21.24 | 21.29 | 20.98 | 21.12 | 0.00% | |
| 20.87 | 21.12 | 20.85 | 21.12 | +1.20% | |
| 21.05 | 21.07 | 20.69 | 20.87 | 0.00% | |
| 21.35 | 21.35 | 20.75 | 20.87 | -0.43% | |
| 21.25 | 21.34 | 20.88 | 20.96 | -0.76% | |
| 21.37 | 21.50 | 20.91 | 21.12 | -0.75% | |
| 21.00 | 21.43 | 21.00 | 21.28 | +0.81% | |
| 20.76 | 21.21 | 20.75 | 21.11 | +0.57% | |
| 21.18 | 21.63 | 20.85 | 20.99 | -1.41% | |
| 21.27 | 21.45 | 21.05 | 21.29 | +0.52% | |
| 21.31 | 21.38 | 21.00 | 21.18 | +0.09% | |
| 21.50 | 21.50 | 21.00 | 21.16 | -1.58% | |
| 21.39 | 21.50 | 21.00 | 21.50 | +1.13% | |
| 21.55 | 21.55 | 21.05 | 21.26 | -1.12% | |
| 20.90 | 21.50 | 20.83 | 21.50 | +2.72% | |
| 21.18 | 21.18 | 20.76 | 20.93 | +0.43% | |
| 20.75 | 21.01 | 20.75 | 20.84 | 0.00% | |
| 20.93 | 21.19 | 20.75 | 20.84 | -0.19% | |
| 20.57 | 20.89 | 20.57 | 20.88 | +0.48% | |
| 20.64 | 20.99 | 20.57 | 20.78 | +1.02% | |
| 21.50 | 21.50 | 20.43 | 20.57 | -4.50% | |
| 21.71 | 21.80 | 21.54 | 21.54 | -0.51% | |
| 21.75 | 21.79 | 21.58 | 21.65 | -0.09% | |
| 21.59 | 21.89 | 21.56 | 21.67 | -0.51% | |
| 21.75 | 21.83 | 21.58 | 21.78 | +0.05% | |
| 21.98 | 22.09 | 21.45 | 21.77 | -1.31% | |
| 22.07 | 22.07 | 21.68 | 22.06 | +0.68% | |
| 22.05 | 22.14 | 21.67 | 21.91 | -0.05% | |
| 21.82 | 22.12 | 21.50 | 21.92 | +0.46% | |
| 21.51 | 21.95 | 21.47 | 21.82 | +1.63% | |
| 21.50 | 21.71 | 21.31 | 21.47 | -1.29% | |
| 22.05 | 22.23 | 21.53 | 21.75 | -1.89% | |
| 22.07 | 22.32 | 22.07 | 22.17 | +1.42% | |
| 21.83 | 22.19 | 21.75 | 21.86 | -0.46% | |
| 22.24 | 22.50 | 21.83 | 21.96 | -1.88% | |
| 22.69 | 22.78 | 21.68 | 22.38 | -0.40% | |
| 22.25 | 22.47 | 21.67 | 22.47 | +2.84% | |
| 21.39 | 21.90 | 21.38 | 21.85 | +2.39% | |
| 20.93 | 21.43 | 20.59 | 21.34 | +2.25% | |
| 20.99 | 20.99 | 20.52 | 20.87 | +1.36% | |
| 20.49 | 20.84 | 20.49 | 20.59 | +2.03% | |
| 20.40 | 20.68 | 20.03 | 20.18 | -0.44% | |
| 20.74 | 21.05 | 20.16 | 20.27 | +2.48% | |
| 20.92 | 20.92 | 19.78 | 19.78 | -2.47% | |
| 20.63 | 20.78 | 20.20 | 20.28 | -2.41% | |
| 21.17 | 21.35 | 20.17 | 20.78 | -2.53% | |
| 22.23 | 22.26 | 21.04 | 21.32 | -3.18% | |
| 22.25 | 22.52 | 21.81 | 22.02 | -1.30% | |
| 22.56 | 22.79 | 22.25 | 22.31 | -1.15% | |
| 23.17 | 23.17 | 22.39 | 22.57 | -2.55% | |
| 22.85 | 23.24 | 22.50 | 23.16 | +2.03% | |
| 23.00 | 23.15 | 22.69 | 22.70 | -1.26% | |
| 22.30 | 23.05 | 22.20 | 22.99 | +2.96% | |
| 22.03 | 22.38 | 21.96 | 22.33 | +1.18% | |
| 22.07 | 22.10 | 21.84 | 22.07 | +0.50% | |
| 22.23 | 22.23 | 21.93 | 21.96 | -0.99% | |
| 22.14 | 22.32 | 22.03 | 22.18 | -0.14% | |
| 21.92 | 22.34 | 21.92 | 22.21 | +0.50% | |
| 21.95 | 22.18 | 21.78 | 22.10 | +0.36% | |
| 21.99 | 22.29 | 21.75 | 22.02 | -2.35% | |
| 22.80 | 22.82 | 22.26 | 22.55 | -0.97% | |
| 22.82 | 22.92 | 22.70 | 22.77 | +0.93% | |
| 22.50 | 22.75 | 22.43 | 22.56 | -0.22% | |
| 22.80 | 22.80 | 22.56 | 22.61 | -0.70% | |
| 22.64 | 22.86 | 22.56 | 22.77 | +1.11% | |
| 22.65 | 22.80 | 22.51 | 22.52 | -0.04% | |
| 22.25 | 22.66 | 22.25 | 22.53 | +1.30% | |
| 22.00 | 22.31 | 22.00 | 22.24 | +1.09% | |
| 21.82 | 22.15 | 21.64 | 22.00 | +0.92% | |
| 21.74 | 21.90 | 21.54 | 21.80 | +1.35% | |
| 21.43 | 21.66 | 21.24 | 21.51 | -0.55% | |
| 21.47 | 21.89 | 21.47 | 21.63 | +1.03% | |
| 21.10 | 21.45 | 21.10 | 21.41 | +2.10% | |
| 21.05 | 21.17 | 20.91 | 20.97 | -0.29% | |
| 21.08 | 21.09 | 20.90 | 21.03 | +0.24% | |
| 20.86 | 21.07 | 20.81 | 20.98 | +0.87% | |
| 20.66 | 20.87 | 20.66 | 20.80 | +0.63% | |
| 21.00 | 21.00 | 20.60 | 20.67 | -1.20% | |
| 20.64 | 20.99 | 20.64 | 20.92 | +1.45% | |
| 20.42 | 20.71 | 20.27 | 20.62 | +0.10% | |
| 20.50 | 20.64 | 20.20 | 20.60 | +0.44% | |
| 20.85 | 20.85 | 20.50 | 20.51 | -1.25% | |
| 20.88 | 20.90 | 20.63 | 20.77 | -0.38% | |
| 20.78 | 20.98 | 20.66 | 20.85 | 0.00% | |
| 20.74 | 21.17 | 20.74 | 20.85 | +0.14% | |
| 20.66 | 21.02 | 20.66 | 20.82 | +0.39% | |
| 20.51 | 21.00 | 20.51 | 20.74 | +1.17% | |
| 21.10 | 21.23 | 20.50 | 20.50 | -2.47% | |
| 20.75 | 21.20 | 20.60 | 21.02 | +1.35% | |
| 20.58 | 20.77 | 20.55 | 20.74 | +0.29% | |
| 20.64 | 20.75 | 20.42 | 20.68 | -0.39% | |
| 20.79 | 20.89 | 20.50 | 20.76 | -0.48% | |
| 20.85 | 20.93 | 20.75 | 20.86 | +0.48% | |
| 20.60 | 20.84 | 20.52 | 20.76 | +0.24% | |
| 20.67 | 20.80 | 20.48 | 20.71 | +0.68% | |
| 20.60 | 20.90 | 20.47 | 20.57 | +0.73% | |
| 20.50 | 20.70 | 20.42 | 20.42 | -0.39% | |
| 20.65 | 20.83 | 20.40 | 20.50 | -0.73% | |
| 20.61 | 20.93 | 20.42 | 20.65 | +0.24% | |
| 20.45 | 20.60 | 20.45 | 20.60 | +0.29% | |
| 20.69 | 20.72 | 20.45 | 20.54 | -1.15% | |
| 20.42 | 20.90 | 20.34 | 20.78 | +1.86% | |
| 20.40 | 20.69 | 20.38 | 20.40 | +0.05% | |
| 20.60 | 20.78 | 20.26 | 20.39 | -0.49% | |
| 20.30 | 20.51 | 20.28 | 20.49 | +0.94% | |
| 20.69 | 20.70 | 20.20 | 20.30 | -2.45% | |
| 20.39 | 20.89 | 20.39 | 20.81 | +1.41% | |
| 20.80 | 20.87 | 20.41 | 20.52 | -0.58% | |
| 20.97 | 20.97 | 20.47 | 20.64 | -1.85% | |
| 20.87 | 21.13 | 20.87 | 21.03 | -0.10% | |
| 21.15 | 21.24 | 20.99 | 21.05 | -0.47% | |
| 21.03 | 21.26 | 20.89 | 21.15 | +1.10% | |
| 21.00 | 21.25 | 20.86 | 20.92 | -0.24% | |
| 20.80 | 20.99 | 20.64 | 20.97 | +1.21% | |
| 20.70 | 20.80 | 20.62 | 20.72 | -0.29% | |
| 20.50 | 20.78 | 20.31 | 20.78 | +0.39% | |
| 20.36 | 20.87 | 20.27 | 20.70 | +0.83% | |
| 20.84 | 20.84 | 20.08 | 20.53 | +2.45% | |
| 20.10 | 20.19 | 19.90 | 20.04 | 0.00% | |
| 20.12 | 20.26 | 20.03 | 20.04 | -1.13% | |
| 20.59 | 20.60 | 20.16 | 20.27 | -4.30% | |
| 20.87 | 21.26 | 20.74 | 21.18 | +1.92% | |
| 20.70 | 20.96 | 20.49 | 20.78 | +0.87% | |
| 20.99 | 20.99 | 20.59 | 20.60 | -1.48% | |
| 21.20 | 21.20 | 20.86 | 20.91 | -0.99% | |
| 20.99 | 21.26 | 20.98 | 21.12 | +0.14% | |
| 20.84 | 21.13 | 20.75 | 21.09 | +1.44% | |
| 20.48 | 21.00 | 20.48 | 20.79 | +2.21% | |
| 19.98 | 20.39 | 19.98 | 20.34 | +1.80% | |
| 20.14 | 20.37 | 19.90 | 19.98 | -0.79% | |
| 20.03 | 20.30 | 19.81 | 20.14 | +0.75% | |
| 19.96 | 19.99 | 19.80 | 19.99 | +0.55% | |
| 20.13 | 20.30 | 19.80 | 19.88 | -0.40% | |
| 19.97 | 20.37 | 19.88 | 19.96 | -0.45% | |
| 19.92 | 20.08 | 19.77 | 20.05 | +0.60% | |
| 19.92 | 20.10 | 19.87 | 19.93 | +0.81% | |
| 20.06 | 20.06 | 19.67 | 19.77 | -0.55% | |
| 20.11 | 20.39 | 19.85 | 19.88 | -1.44% | |
| 20.13 | 20.39 | 20.00 | 20.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CAPL chart for longer ranges.