Cedar Fair LP (NY: FUN )

46.53 USD -0.62 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 55.23 56.05 54.66 55.77 264,503 +0.61(+1.11%)
Oct 30, 2019 55.84 56.01 53.58 55.16 350,998 -0.43(-0.77%)
Oct 29, 2019 56.57 57.00 54.69 55.59 373,101 -0.98(-1.73%)
Oct 28, 2019 57.07 57.86 56.11 56.57 216,769 -0.50(-0.88%)
Oct 25, 2019 57.63 58.73 56.91 57.07 359,500 -0.67(-1.16%)
Oct 24, 2019 56.76 58.17 56.30 57.74 328,794 +1.24(+2.19%)
Oct 23, 2019 57.00 57.30 55.34 56.50 783,718 -1.00(-1.74%)
Oct 22, 2019 57.91 58.14 57.01 57.50 295,399 -0.48(-0.83%)
Oct 21, 2019 58.28 58.28 57.67 57.98 295,650 -0.08(-0.14%)
Oct 18, 2019 57.40 58.11 57.02 58.06 260,400 +0.68(+1.19%)
Oct 17, 2019 58.36 58.81 57.34 57.38 189,209 -1.01(-1.73%)
Oct 16, 2019 57.83 58.44 57.13 58.39 268,191 +0.54(+0.93%)
Oct 15, 2019 57.03 58.26 56.57 57.85 215,610 +0.83(+1.46%)
Oct 14, 2019 57.52 57.75 56.83 57.02 841,958 -0.53(-0.92%)
Oct 11, 2019 59.25 59.50 57.40 57.55 399,500 -1.10(-1.88%)
Oct 10, 2019 57.66 58.93 57.66 58.65 265,553 +0.91(+1.58%)
Oct 09, 2019 58.16 58.41 56.59 57.74 388,893 -0.25(-0.43%)
Oct 08, 2019 57.63 58.78 57.23 57.99 662,147 +0.59(+1.03%)
Oct 07, 2019 58.35 58.74 57.34 57.40 589,296 -0.95(-1.63%)
Oct 04, 2019 60.20 60.39 56.47 58.35 2,517,400 -2.70(-4.42%)
Oct 03, 2019 60.95 62.39 60.46 61.05 1,794,239 +1.33(+2.23%)
Oct 02, 2019 57.65 64.86 57.02 59.72 2,365,759 +1.52(+2.61%)
Oct 01, 2019 58.67 59.27 57.79 58.20 242,075 -0.16(-0.27%)
Sep 30, 2019 58.15 58.95 57.59 58.36 491,873 +0.03(+0.05%)
Sep 27, 2019 57.63 59.11 57.61 58.33 325,800 +0.64(+1.11%)
Sep 26, 2019 56.51 57.75 55.73 57.69 444,744 +1.18(+2.09%)
Sep 25, 2019 55.55 56.66 55.38 56.51 1,168,430 +0.79(+1.42%)
Sep 24, 2019 55.68 56.24 55.26 55.72 294,718 +0.48(+0.87%)
Sep 23, 2019 55.13 55.65 54.77 55.24 99,515 +0.16(+0.29%)
Sep 20, 2019 54.56 55.08 54.37 55.08 128,600 +0.54(+0.99%)
Sep 19, 2019 54.84 55.20 54.49 54.54 133,397 -0.58(-1.05%)
Sep 18, 2019 55.23 55.89 54.88 55.12 250,797 -0.55(-0.99%)
Sep 17, 2019 55.36 55.68 54.60 55.67 370,031 +0.62(+1.13%)
Sep 16, 2019 53.99 55.20 53.67 55.05 243,319 +1.05(+1.94%)
Sep 13, 2019 55.18 55.40 53.83 54.00 396,900 -0.70(-1.28%)
Sep 12, 2019 55.17 55.53 54.68 54.70 236,832 -0.26(-0.47%)
Sep 11, 2019 55.33 55.81 54.45 54.96 252,193 -0.37(-0.67%)
Sep 10, 2019 56.61 56.61 55.18 55.33 355,287 -1.24(-2.19%)
Sep 09, 2019 57.70 57.80 56.32 56.57 408,007 -0.73(-1.27%)
Sep 06, 2019 57.40 57.85 56.46 57.30 160,800 -0.07(-0.12%)
Sep 05, 2019 56.35 57.98 56.05 57.37 409,761 +1.34(+2.39%)
Sep 04, 2019 55.61 56.08 55.41 56.03 192,894 +0.51(+0.92%)
Sep 03, 2019 55.27 55.88 54.87 55.52 311,141 -0.46(-0.82%)
Aug 30, 2019 55.35 56.01 54.65 55.98 378,100 +1.05(+1.91%)
Aug 29, 2019 55.02 55.31 54.75 54.93 176,623 +0.08(+0.15%)
Aug 28, 2019 54.39 54.92 53.96 54.85 342,309 +0.53(+0.98%)
Aug 27, 2019 55.00 55.46 53.96 54.32 224,002 -0.37(-0.68%)
Aug 26, 2019 54.29 55.27 54.15 54.69 245,672 +0.57(+1.05%)
Aug 23, 2019 54.56 55.18 54.01 54.12 376,000 -0.53(-0.97%)
Aug 22, 2019 55.59 55.97 54.23 54.65 588,323 -0.29(-0.53%)
Aug 21, 2019 54.61 55.41 54.29 54.94 420,061 +0.73(+1.35%)
Aug 20, 2019 53.17 54.29 52.60 54.21 704,028 +1.92(+3.67%)
Aug 19, 2019 52.77 53.14 52.20 52.29 190,897 -0.47(-0.89%)
Aug 16, 2019 52.79 53.88 52.29 52.76 808,700 +0.07(+0.13%)
Aug 15, 2019 51.60 52.76 51.31 52.69 671,785 +1.60(+3.13%)
Aug 14, 2019 51.55 51.79 50.70 51.09 236,184 -0.93(-1.79%)
Aug 13, 2019 51.97 52.89 51.97 52.02 284,627 -0.06(-0.12%)
Aug 12, 2019 52.56 52.71 52.00 52.08 165,468 -0.69(-1.31%)
Aug 09, 2019 51.85 52.99 51.77 52.77 505,900 +0.81(+1.56%)
Aug 08, 2019 51.94 52.08 51.16 51.96 1,328,418 +0.46(+0.89%)
Aug 07, 2019 50.16 51.88 50.16 51.50 730,208 +1.80(+3.62%)
Aug 06, 2019 49.63 49.94 49.23 49.70 214,850 +0.36(+0.73%)
Aug 05, 2019 50.43 50.43 49.00 49.34 230,942 -1.35(-2.66%)
Aug 02, 2019 51.13 51.44 50.61 50.69 217,100 -0.37(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.