Skip to main content

Cedar Fair LP (NY: FUN )

41.74 +0.27 (+0.65%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 37.44 37.44 37.44 302,191 -0.35(-0.93%)
Dec 30, 2020 36.76 38.07 36.76 37.79 302,191 +0.82(+2.21%)
Dec 29, 2020 37.16 37.67 36.54 36.97 281,475 -0.34(-0.92%)
Dec 28, 2020 37.26 37.77 36.93 37.31 323,874 +0.15(+0.41%)
Dec 24, 2020 35.53 37.65 35.53 37.16 248,212 -0.14(-0.38%)
Dec 23, 2020 35.22 37.83 35.22 37.30 899,236 +1.97(+5.57%)
Dec 22, 2020 35.69 35.80 34.96 35.33 533,716 -0.33(-0.93%)
Dec 21, 2020 35.83 36.15 35.37 35.67 2,011,052 -0.61(-1.68%)
Dec 18, 2020 36.27 36.83 36.07 36.28 792,873 -0.28(-0.75%)
Dec 17, 2020 36.38 37.49 36.10 36.55 748,346 +0.20(+0.55%)
Dec 16, 2020 36.41 36.63 35.54 36.35 422,100 -0.04(-0.10%)
Dec 15, 2020 36.64 36.82 36.03 36.39 557,363 -0.09(-0.23%)
Dec 14, 2020 37.28 37.61 36.13 36.47 310,006 -0.11(-0.31%)
Dec 11, 2020 37.01 37.31 35.98 36.59 514,290 -0.49(-1.31%)
Dec 10, 2020 37.65 38.07 36.39 37.07 806,835 -0.99(-2.60%)
Dec 09, 2020 38.17 38.63 37.13 38.06 370,608 +0.19(+0.50%)
Dec 08, 2020 37.54 38.17 36.97 37.87 512,214 +0.51(+1.38%)
Dec 07, 2020 36.92 37.62 36.41 37.36 508,303 +0.01(+0.03%)
Dec 04, 2020 38.02 38.76 37.27 37.35 385,455 -0.55(-1.46%)
Dec 03, 2020 37.83 38.11 37.41 37.90 494,662 +0.10(+0.25%)
Dec 02, 2020 36.34 37.87 36.34 37.81 485,795 +0.99(+2.69%)
Dec 01, 2020 36.80 37.76 36.55 36.82 452,991 +0.63(+1.74%)
Nov 30, 2020 37.42 37.42 35.03 36.19 782,478 -1.23(-3.28%)
Nov 27, 2020 36.66 37.59 36.64 37.42 216,582 +0.30(+0.82%)
Nov 25, 2020 36.49 37.13 35.77 37.11 314,206 +0.25(+0.67%)
Nov 24, 2020 37.20 37.49 36.37 36.87 831,383 +0.55(+1.52%)
Nov 23, 2020 36.00 37.33 35.72 36.31 975,078 +0.61(+1.71%)
Nov 20, 2020 35.85 36.27 34.90 35.70 578,498 +0.20(+0.56%)
Nov 19, 2020 34.45 35.51 34.09 35.50 491,262 +0.87(+2.50%)
Nov 18, 2020 33.95 35.37 33.83 34.64 1,131,252 +0.72(+2.13%)
Nov 17, 2020 33.44 34.01 33.07 33.92 529,230 +0.23(+0.68%)
Nov 16, 2020 33.90 35.67 32.62 33.69 1,206,663 +1.52(+4.73%)
Nov 13, 2020 31.47 32.74 31.47 32.16 622,634 +1.10(+3.55%)
Nov 12, 2020 30.86 31.95 30.78 31.06 492,415 -0.66(-2.07%)
Nov 11, 2020 33.81 33.92 31.03 31.72 1,230,999 -2.26(-6.64%)
Nov 10, 2020 34.46 34.90 33.53 33.97 1,494,080 -0.63(-1.82%)
Nov 09, 2020 34.44 36.09 31.76 34.60 3,385,559 +6.77(+24.31%)
Nov 06, 2020 27.23 28.17 27.00 27.83 416,665 +0.26(+0.93%)
Nov 05, 2020 26.78 28.22 26.78 27.58 488,030 +0.93(+3.50%)
Nov 04, 2020 26.25 27.10 25.70 26.64 380,369 +0.29(+1.08%)
Nov 03, 2020 25.22 26.58 25.11 26.36 424,377 +1.41(+5.64%)
Nov 02, 2020 24.75 25.05 24.43 24.95 297,906 +0.20(+0.81%)
Oct 30, 2020 24.02 25.43 23.80 24.75 655,000 +0.47(+1.92%)
Oct 29, 2020 23.50 24.59 23.35 24.28 573,374 +0.65(+2.74%)
Oct 28, 2020 23.85 24.45 23.30 23.64 766,344 -0.98(-3.98%)
Oct 27, 2020 25.27 25.36 24.35 24.62 611,594 -0.63(-2.49%)
Oct 26, 2020 25.49 25.66 24.41 25.25 616,434 -0.81(-3.10%)
Oct 23, 2020 25.60 26.17 24.65 26.05 658,783 +0.51(+2.01%)
Oct 22, 2020 24.03 25.98 24.03 25.54 983,737 +1.36(+5.63%)
Oct 21, 2020 23.93 24.29 23.80 24.18 888,269 +0.11(+0.47%)
Oct 20, 2020 24.05 24.43 23.82 24.07 575,536 +0.14(+0.60%)
Oct 19, 2020 24.35 24.35 23.81 23.92 597,975 -0.24(-0.98%)
Oct 16, 2020 24.75 24.96 24.02 24.16 658,153 -0.66(-2.65%)
Oct 15, 2020 24.35 25.25 24.35 24.82 362,070 +0.01(+0.04%)
Oct 14, 2020 24.73 25.17 24.73 24.81 279,871 -0.09(-0.34%)
Oct 13, 2020 26.16 26.16 24.70 24.89 844,478 -1.28(-4.87%)
Oct 12, 2020 26.61 26.80 26.08 26.17 387,151 -0.62(-2.31%)
Oct 09, 2020 26.53 27.17 26.44 26.79 506,934 +0.29(+1.08%)
Oct 08, 2020 26.61 26.99 26.30 26.50 327,513 -0.01(-0.04%)
Oct 07, 2020 26.26 26.63 25.96 26.51 315,850 +0.70(+2.73%)
Oct 06, 2020 26.48 26.93 25.71 25.81 773,735 -0.45(-1.70%)
Oct 05, 2020 26.92 27.23 25.56 26.25 916,592 -0.75(-2.78%)
Oct 02, 2020 26.03 27.11 25.69 27.01 367,170 +0.37(+1.39%)
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.