Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 52.34 52.90 50.85 50.85 243,784 -1.71(-3.26%)
Apr 28, 2022 51.88 52.79 50.56 52.57 369,215 +1.02(+1.98%)
Apr 27, 2022 52.51 52.53 50.88 51.55 295,390 -0.65(-1.24%)
Apr 26, 2022 52.70 53.87 52.07 52.20 314,130 -1.00(-1.88%)
Apr 25, 2022 52.58 54.17 52.58 53.19 416,498 +0.37(+0.70%)
Apr 22, 2022 52.17 53.47 51.89 52.82 302,418 +0.59(+1.13%)
Apr 21, 2022 54.24 54.24 51.90 52.23 127,908 -0.95(-1.79%)
Apr 20, 2022 53.59 54.22 52.75 53.19 403,227 -0.48(-0.89%)
Apr 19, 2022 51.74 53.84 51.74 53.66 158,076 +1.59(+3.05%)
Apr 18, 2022 51.51 52.19 51.51 52.07 75,662 +0.10(+0.20%)
Apr 14, 2022 52.01 52.80 51.50 51.97 158,024 +0.01(+0.02%)
Apr 13, 2022 51.61 52.20 50.79 51.96 342,626 +0.80(+1.56%)
Apr 12, 2022 50.72 52.10 50.68 51.16 222,145 +0.52(+1.03%)
Apr 11, 2022 49.83 51.61 49.49 50.63 400,048 +0.56(+1.12%)
Apr 08, 2022 49.48 50.80 49.14 50.07 204,355 +0.26(+0.52%)
Apr 07, 2022 47.96 49.93 47.91 49.82 475,498 +1.69(+3.52%)
Apr 06, 2022 48.32 48.68 47.32 48.12 385,515 -0.73(-1.50%)
Apr 05, 2022 50.65 50.91 48.67 48.86 276,183 -1.48(-2.95%)
Apr 04, 2022 50.39 50.90 50.34 50.34 193,914 -0.48(-0.94%)
Apr 01, 2022 52.44 52.49 50.13 50.82 351,504 -1.33(-2.55%)
Mar 31, 2022 51.22 52.68 51.06 52.15 315,257 +0.88(+1.71%)
Mar 30, 2022 51.16 51.76 51.16 51.27 81,737 -0.32(-0.63%)
Mar 29, 2022 52.18 52.45 51.22 51.60 214,214 +0.19(+0.37%)
Mar 28, 2022 51.29 51.88 51.05 51.41 314,699 -0.27(-0.52%)
Mar 25, 2022 52.56 53.10 51.64 51.67 188,894 -0.81(-1.54%)
Mar 24, 2022 52.34 53.11 52.33 52.48 151,687 -0.04(-0.07%)
Mar 23, 2022 53.33 53.99 52.38 52.52 147,888 -1.28(-2.37%)
Mar 22, 2022 52.94 54.70 52.55 53.79 191,326 +1.00(+1.89%)
Mar 21, 2022 53.03 53.53 52.38 52.79 474,438 -0.36(-0.68%)
Mar 18, 2022 52.91 54.17 52.86 53.16 226,567 -0.27(-0.50%)
Mar 17, 2022 52.50 53.53 52.39 53.42 385,840 +0.48(+0.90%)
Mar 16, 2022 51.10 53.12 51.10 52.95 629,628 +1.79(+3.50%)
Mar 15, 2022 50.42 52.03 50.18 51.16 338,390 +1.02(+2.03%)
Mar 14, 2022 49.88 50.43 48.70 50.14 487,737 -0.09(-0.17%)
Mar 11, 2022 50.53 51.14 49.69 50.23 595,999 -0.16(-0.32%)
Mar 10, 2022 50.22 51.44 49.42 50.39 256,700 -0.71(-1.40%)
Mar 09, 2022 50.56 51.70 49.33 51.10 429,184 +1.47(+2.95%)
Mar 08, 2022 48.82 51.10 46.35 49.64 683,680 +1.08(+2.23%)
Mar 07, 2022 52.24 52.30 48.55 48.55 1,599,235 -3.73(-7.14%)
Mar 04, 2022 54.19 54.19 51.99 52.28 499,491 -1.48(-2.76%)
Mar 03, 2022 54.49 54.50 51.70 53.77 564,686 -0.54(-1.00%)
Mar 02, 2022 54.05 55.79 53.48 54.31 629,405 -0.25(-0.45%)
Mar 01, 2022 54.35 55.22 53.13 54.56 1,726,667 -0.05(-0.09%)
Feb 28, 2022 54.31 55.23 53.64 54.60 744,583 +0.30(+0.54%)
Feb 25, 2022 53.33 54.63 53.33 54.31 707,408 +1.08(+2.02%)
Feb 24, 2022 51.13 53.71 51.13 53.23 547,059 -0.20(-0.37%)
Feb 23, 2022 55.06 55.06 52.81 53.43 754,177 -0.99(-1.82%)
Feb 22, 2022 52.89 54.50 52.86 54.42 572,521 +0.83(+1.54%)
Feb 18, 2022 53.59 0 -0.83(-1.52%)
Feb 17, 2022 55.20 56.52 54.18 54.42 1,470,478 -1.10(-1.99%)
Feb 16, 2022 54.25 56.14 53.74 55.53 3,253,480 -3.09(-5.28%)
Feb 15, 2022 58.90 59.33 58.52 58.62 647,421 +0.06(+0.10%)
Feb 14, 2022 58.31 59.53 58.15 58.56 402,767 -0.10(-0.18%)
Feb 11, 2022 58.38 59.41 57.83 58.67 1,000,894 +1.75(+3.08%)
Feb 10, 2022 56.42 57.74 56.20 56.92 700,851 -0.09(-0.15%)
Feb 09, 2022 56.63 57.29 56.38 57.00 498,494 +0.18(+0.32%)
Feb 08, 2022 56.86 57.04 56.20 56.82 306,145 +0.04(+0.07%)
Feb 07, 2022 55.86 56.93 55.73 56.78 364,600 +0.92(+1.65%)
Feb 04, 2022 55.29 56.31 55.29 55.86 724,172 -0.05(-0.08%)
Feb 03, 2022 54.46 55.91 852,213 +0.19(+0.34%)
Feb 02, 2022 53.05 56.09 52.96 55.72 2,568,022 +2.19(+4.09%)
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.