Cedar Fair LP (NY: FUN )

46.04 USD +0.36 (+0.79%)
Official Closing Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 63.88 63.88 63.88 0 -0.09(-0.14%)
Mar 28, 2018 63.89 64.92 63.89 63.97 48,535 -0.03(-0.05%)
Mar 27, 2018 65.06 65.48 64.00 64.00 57,676 -0.91(-1.40%)
Mar 26, 2018 64.11 65.34 64.11 64.91 122,969 +0.96(+1.50%)
Mar 23, 2018 65.06 65.30 63.95 63.95 120,415 -1.12(-1.72%)
Mar 22, 2018 65.55 66.10 65.00 65.07 86,511 -0.68(-1.03%)
Mar 21, 2018 65.72 66.30 65.55 65.75 65,611 +0.15(+0.23%)
Mar 20, 2018 66.80 66.98 65.48 65.60 119,093 -0.91(-1.37%)
Mar 19, 2018 66.50 66.98 66.22 66.51 124,184 -0.05(-0.08%)
Mar 16, 2018 65.97 66.96 65.47 66.56 104,918 +0.62(+0.94%)
Mar 15, 2018 65.21 65.97 64.92 65.94 133,451 +1.04(+1.60%)
Mar 14, 2018 64.25 65.43 64.03 64.90 126,349 +0.64(+1.00%)
Mar 13, 2018 65.09 65.10 64.01 64.26 135,311 -0.83(-1.28%)
Mar 12, 2018 65.99 65.99 64.75 65.09 96,081 -0.90(-1.36%)
Mar 09, 2018 66.22 66.82 65.51 65.99 78,680 -0.05(-0.08%)
Mar 08, 2018 66.90 67.88 65.37 66.04 112,896 -1.21(-1.80%)
Mar 07, 2018 67.47 66.52 67.25 83,134 +0.42(+0.63%)
Mar 06, 2018 66.95 67.51 66.13 66.83 140,030 -0.02(-0.03%)
Mar 05, 2018 66.32 67.14 66.29 66.85 87,647 +0.20(+0.30%)
Mar 02, 2018 66.32 66.94 65.91 66.65 64,398 +0.19(+0.29%)
Mar 01, 2018 66.69 67.35 65.81 66.46 104,228 -0.35(-0.52%)
Feb 28, 2018 67.12 68.27 66.68 66.81 97,080 -0.33(-0.49%)
Feb 27, 2018 67.88 68.47 66.79 67.14 133,831 -0.77(-1.13%)
Feb 26, 2018 68.49 68.67 67.68 67.91 95,108 -0.22(-0.32%)
Feb 23, 2018 67.46 68.36 67.32 68.13 50,161 +1.09(+1.63%)
Feb 22, 2018 69.00 69.39 67.02 67.04 118,520 -2.46(-3.54%)
Feb 21, 2018 70.15 70.63 69.34 69.50 87,088 -0.85(-1.21%)
Feb 20, 2018 68.38 70.82 68.31 70.35 174,417 +1.73(+2.52%)
Feb 16, 2018 68.62 68.62 68.62 0 +0.12(+0.18%)
Feb 15, 2018 67.89 68.55 67.47 68.50 66,991 +1.16(+1.72%)
Feb 14, 2018 68.50 68.50 67.00 67.34 188,219 +0.70(+1.05%)
Feb 13, 2018 66.00 66.94 66.00 66.64 111,234 +0.34(+0.51%)
Feb 12, 2018 65.85 66.80 65.70 66.30 114,737 +0.80(+1.22%)
Feb 09, 2018 65.55 65.94 64.92 65.50 175,373 +0.00(+0.00%)
Feb 08, 2018 66.41 66.48 65.41 65.50 92,556 -0.97(-1.46%)
Feb 07, 2018 66.26 67.40 66.01 66.47 86,034 +0.28(+0.42%)
Feb 06, 2018 65.50 66.77 64.75 66.19 254,003 +0.25(+0.38%)
Feb 05, 2018 67.30 67.30 65.34 65.94 231,032 -1.78(-2.63%)
Feb 02, 2018 68.15 68.51 67.18 67.72 194,293 -0.50(-0.73%)
Feb 01, 2018 67.72 69.52 67.49 68.22 168,876 +0.42(+0.62%)
Jan 31, 2018 67.50 67.90 67.05 67.80 306,521 +0.75(+1.12%)
Jan 30, 2018 67.42 67.62 67.00 67.05 109,650 -0.47(-0.70%)
Jan 29, 2018 66.91 67.87 66.91 67.52 67,913 +0.24(+0.36%)
Jan 26, 2018 67.05 67.70 67.01 67.28 107,680 +0.18(+0.27%)
Jan 25, 2018 67.18 67.32 66.75 67.10 45,110 -0.08(-0.12%)
Jan 24, 2018 67.25 67.40 66.82 67.18 48,079 -0.07(-0.10%)
Jan 23, 2018 66.24 67.25 66.23 67.25 82,002 +0.97(+1.46%)
Jan 22, 2018 65.93 66.50 65.90 66.28 95,652 +0.35(+0.53%)
Jan 19, 2018 65.31 66.42 65.25 65.93 136,170 +0.69(+1.06%)
Jan 18, 2018 64.96 65.49 64.84 65.24 85,871 +0.40(+0.62%)
Jan 17, 2018 64.54 65.00 64.33 64.84 191,673 +0.31(+0.48%)
Jan 16, 2018 64.60 64.96 64.35 64.53 123,163 +0.03(+0.05%)
Jan 12, 2018 64.50 64.50 64.50 0 +0.13(+0.20%)
Jan 11, 2018 64.05 64.64 63.90 64.37 114,869 +0.50(+0.78%)
Jan 10, 2018 64.84 65.03 63.83 63.87 74,835 -1.06(-1.63%)
Jan 09, 2018 65.48 65.50 64.84 64.93 63,066 -0.57(-0.87%)
Jan 08, 2018 65.30 65.56 65.03 65.50 90,019 +0.34(+0.52%)
Jan 05, 2018 65.28 65.48 64.85 65.16 121,635 +0.12(+0.18%)
Jan 04, 2018 64.71 65.15 64.70 65.04 147,843 +0.75(+1.17%)
Jan 03, 2018 63.90 65.20 63.90 64.29 140,931 +0.50(+0.78%)
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.