Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 50.55 51.31 50.03 51.05 288,965 +0.56(+1.11%)
Oct 30, 2019 51.11 51.27 49.04 50.49 383,459 -0.39(-0.77%)
Oct 29, 2019 51.78 52.17 50.06 50.88 407,606 -0.90(-1.73%)
Oct 28, 2019 52.24 52.96 51.36 51.78 236,816 -0.46(-0.88%)
Oct 25, 2019 52.75 53.76 52.09 52.24 392,747 -0.61(-1.16%)
Oct 24, 2019 51.95 53.25 51.53 52.85 359,201 +1.14(+2.19%)
Oct 23, 2019 52.17 52.45 50.66 51.72 856,198 -0.92(-1.74%)
Oct 22, 2019 53.01 53.22 52.18 52.63 322,718 -0.44(-0.83%)
Oct 21, 2019 53.35 53.35 52.79 53.07 322,992 -0.07(-0.14%)
Oct 18, 2019 52.54 53.19 52.20 53.15 284,482 +0.62(+1.19%)
Oct 17, 2019 53.42 53.83 52.49 52.52 206,707 -0.92(-1.73%)
Oct 16, 2019 52.93 53.49 52.29 53.45 292,994 +0.49(+0.93%)
Oct 15, 2019 52.20 53.33 51.78 52.95 235,550 +0.76(+1.46%)
Oct 14, 2019 52.65 52.86 52.02 52.19 919,825 -0.49(-0.92%)
Oct 11, 2019 54.23 54.46 52.54 52.68 436,447 -1.01(-1.88%)
Oct 10, 2019 52.78 53.94 52.78 53.69 290,112 +0.83(+1.58%)
Oct 09, 2019 53.24 53.47 51.80 52.85 424,859 -0.23(-0.43%)
Oct 08, 2019 52.75 53.80 52.39 53.08 723,384 +0.54(+1.03%)
Oct 07, 2019 53.41 53.77 52.49 52.54 643,796 -0.87(-1.63%)
Oct 04, 2019 55.10 55.28 51.69 53.41 2,750,217 -2.47(-4.42%)
Oct 03, 2019 55.79 57.11 55.34 55.88 1,960,176 +1.22(+2.23%)
Oct 02, 2019 52.77 59.37 52.19 54.66 2,584,552 +1.39(+2.61%)
Oct 01, 2019 53.70 54.25 52.90 53.27 264,462 -0.15(-0.27%)
Sep 30, 2019 53.23 53.96 52.71 53.42 537,363 +0.03(+0.05%)
Sep 27, 2019 52.75 54.11 52.73 53.39 355,931 +0.59(+1.11%)
Sep 26, 2019 51.73 52.86 51.01 52.81 485,875 +1.08(+2.09%)
Sep 25, 2019 50.85 51.87 50.69 51.73 1,276,490 +0.72(+1.42%)
Sep 24, 2019 50.97 51.48 50.58 51.00 321,974 +0.44(+0.87%)
Sep 23, 2019 50.46 50.94 50.13 50.56 108,718 +0.15(+0.29%)
Sep 20, 2019 49.94 50.42 49.77 50.42 140,493 +0.49(+0.99%)
Sep 19, 2019 50.20 50.53 49.88 49.92 145,734 -0.53(-1.05%)
Sep 18, 2019 50.55 51.16 50.23 50.45 273,991 -0.50(-0.99%)
Sep 17, 2019 50.67 50.97 49.98 50.96 404,252 +0.57(+1.13%)
Sep 16, 2019 49.42 50.53 49.13 50.39 265,821 +0.96(+1.94%)
Sep 13, 2019 50.51 50.71 49.27 49.43 433,606 -0.64(-1.28%)
Sep 12, 2019 50.50 50.83 50.05 50.07 258,735 -0.24(-0.47%)
Sep 11, 2019 50.65 51.09 49.84 50.31 275,516 -0.34(-0.67%)
Sep 10, 2019 51.82 51.82 50.51 50.65 388,145 -1.14(-2.19%)
Sep 09, 2019 52.82 52.91 51.55 51.78 445,740 -0.67(-1.27%)
Sep 06, 2019 52.54 52.95 51.68 52.45 175,671 -0.06(-0.12%)
Sep 05, 2019 51.58 53.07 51.31 52.51 447,657 +1.23(+2.39%)
Sep 04, 2019 50.90 51.33 50.72 51.29 210,733 +0.47(+0.92%)
Sep 03, 2019 50.59 51.15 50.23 50.82 339,916 +0.43(+0.84%)
Aug 30, 2019 49.83 50.42 49.20 50.39 420,008 +0.95(+1.91%)
Aug 29, 2019 49.53 49.79 49.29 49.45 196,199 +0.07(+0.15%)
Aug 28, 2019 48.96 49.44 48.58 49.38 380,250 +0.48(+0.98%)
Aug 27, 2019 49.51 49.93 48.58 48.90 248,830 -0.33(-0.68%)
Aug 26, 2019 48.87 49.76 48.75 49.23 272,901 +0.51(+1.05%)
Aug 23, 2019 49.12 49.67 48.62 48.72 417,675 -0.48(-0.97%)
Aug 22, 2019 50.04 50.39 48.82 49.20 653,531 -0.26(-0.53%)
Aug 21, 2019 49.16 49.88 48.87 49.46 466,619 +0.66(+1.35%)
Aug 20, 2019 47.86 48.87 47.35 48.80 782,061 +1.73(+3.67%)
Aug 19, 2019 47.50 47.84 46.99 47.07 212,055 -0.42(-0.89%)
Aug 16, 2019 47.52 48.50 47.07 47.50 898,335 +0.06(+0.13%)
Aug 15, 2019 46.45 47.50 46.19 47.43 746,244 +1.44(+3.13%)
Aug 14, 2019 46.41 46.62 45.64 45.99 262,362 -0.84(-1.79%)
Aug 13, 2019 46.78 47.61 46.78 46.83 316,174 -0.05(-0.12%)
Aug 12, 2019 47.32 47.45 46.81 46.88 183,808 -0.62(-1.31%)
Aug 09, 2019 46.68 47.70 46.60 47.50 561,973 +0.73(+1.56%)
Aug 08, 2019 46.76 46.88 46.06 46.78 1,475,657 +0.41(+0.89%)
Aug 07, 2019 45.16 46.70 45.16 46.36 811,143 +1.62(+3.62%)
Aug 06, 2019 44.68 44.96 44.32 44.74 238,663 +0.32(+0.73%)
Aug 05, 2019 45.40 45.40 44.11 44.42 256,539 -1.22(-2.66%)
Aug 02, 2019 46.03 46.30 45.56 45.63 241,163 -0.33(-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.