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 (%)
Sep 28, 2018 45.44 45.82 44.26 44.46 1,149,332 -0.97(-2.14%)
Sep 27, 2018 45.73 46.42 45.31 45.43 128,881 -0.49(-1.06%)
Sep 26, 2018 45.61 46.51 45.61 45.92 173,087 +0.05(+0.11%)
Sep 25, 2018 44.50 45.98 44.50 45.87 211,630 +1.42(+3.19%)
Sep 24, 2018 44.74 44.78 44.29 44.45 165,789 -0.32(-0.72%)
Sep 21, 2018 43.99 45.32 43.97 44.78 437,149 +0.74(+1.69%)
Sep 20, 2018 44.68 44.96 43.88 44.03 181,549 -0.65(-1.45%)
Sep 19, 2018 44.96 45.24 44.68 44.68 82,890 -0.31(-0.68%)
Sep 18, 2018 45.90 46.35 44.99 44.99 128,113 -0.74(-1.62%)
Sep 17, 2018 45.77 45.89 45.31 45.73 192,658 +0.33(+0.73%)
Sep 14, 2018 45.25 45.85 45.17 45.40 159,069 +0.01(+0.02%)
Sep 13, 2018 46.37 46.46 45.29 45.39 165,574 -1.03(-2.23%)
Sep 12, 2018 46.78 46.98 46.31 46.42 181,333 -0.38(-0.80%)
Sep 11, 2018 47.17 47.34 46.65 46.80 140,194 -0.35(-0.74%)
Sep 10, 2018 47.38 47.72 46.98 47.15 167,886 -0.25(-0.52%)
Sep 07, 2018 45.71 48.19 45.69 47.40 281,593 +1.79(+3.93%)
Sep 06, 2018 44.95 46.17 44.75 45.61 331,479 +1.46(+3.31%)
Sep 05, 2018 44.72 44.87 44.13 44.15 252,385 -0.81(-1.80%)
Sep 04, 2018 44.67 45.23 44.39 44.96 235,609 +0.35(+0.78%)
Aug 31, 2018 44.61 44.61 44.61 0 +0.40(+0.91%)
Aug 30, 2018 43.78 44.41 43.78 44.20 198,204 +0.44(+1.02%)
Aug 29, 2018 44.49 44.49 43.67 43.76 296,128 -0.56(-1.27%)
Aug 28, 2018 44.42 44.93 44.07 44.32 389,706 +0.19(+0.44%)
Aug 27, 2018 44.07 44.46 44.01 44.13 159,747 +0.16(+0.36%)
Aug 24, 2018 43.83 44.56 43.67 43.97 293,656 +0.24(+0.54%)
Aug 23, 2018 43.66 43.98 43.41 43.73 215,813 -0.17(-0.38%)
Aug 22, 2018 43.67 43.94 43.23 43.90 242,221 +0.17(+0.38%)
Aug 21, 2018 43.92 44.21 43.67 43.73 554,432 -0.19(-0.44%)
Aug 20, 2018 44.49 44.91 43.78 43.93 624,572 -0.56(-1.26%)
Aug 17, 2018 44.70 44.97 44.42 44.49 348,218 -0.31(-0.69%)
Aug 16, 2018 45.14 45.30 44.78 44.80 256,838 -0.21(-0.47%)
Aug 15, 2018 44.32 45.09 44.13 45.01 195,672 +0.56(+1.27%)
Aug 14, 2018 44.26 44.97 44.26 44.45 181,079 +0.19(+0.44%)
Aug 13, 2018 44.60 45.24 44.20 44.25 291,372 -0.34(-0.75%)
Aug 10, 2018 44.90 45.28 44.54 44.59 410,047 +0.03(+0.08%)
Aug 09, 2018 44.46 45.00 44.07 44.56 493,491 +0.19(+0.44%)
Aug 08, 2018 44.70 45.13 44.20 44.36 255,544 -0.55(-1.21%)
Aug 07, 2018 44.07 45.09 43.44 44.91 569,388 +1.20(+2.75%)
Aug 06, 2018 42.13 44.00 42.06 43.71 655,435 +1.58(+3.75%)
Aug 03, 2018 42.81 43.23 42.05 42.13 539,304 -0.89(-2.07%)
Aug 02, 2018 43.65 43.98 43.02 43.02 471,129 -0.32(-0.74%)
Aug 01, 2018 45.92 45.92 43.04 43.34 1,448,180 -4.63(-9.64%)
Jul 31, 2018 48.42 48.71 47.91 47.96 336,476 -0.42(-0.87%)
Jul 30, 2018 47.59 48.44 47.46 48.38 238,391 +0.68(+1.43%)
Jul 27, 2018 48.27 48.33 47.02 47.70 254,224 -0.56(-1.17%)
Jul 26, 2018 49.03 49.42 48.03 48.27 132,967 -0.91(-1.84%)
Jul 25, 2018 48.73 49.39 48.50 49.17 409,094 +0.56(+1.16%)
Jul 24, 2018 48.81 48.84 48.34 48.61 320,999 -0.32(-0.65%)
Jul 23, 2018 49.54 49.87 48.61 48.93 509,379 -0.60(-1.20%)
Jul 20, 2018 49.55 49.55 49.37 49.53 292,054 -0.21(-0.42%)
Jul 19, 2018 49.69 50.11 49.59 49.74 202,231 +0.03(+0.05%)
Jul 18, 2018 49.86 50.06 49.59 49.71 345,479 -0.40(-0.80%)
Jul 17, 2018 50.63 50.84 49.79 50.11 308,715 -0.45(-0.90%)
Jul 16, 2018 50.57 51.32 50.49 50.57 245,686 +0.13(+0.27%)
Jul 13, 2018 49.00 50.54 48.90 50.43 325,020 +0.86(+1.73%)
Jul 12, 2018 49.37 50.36 47.97 49.58 810,142 -0.27(-0.54%)
Jul 11, 2018 50.78 51.37 49.53 49.84 1,307,022 -4.31(-7.95%)
Jul 10, 2018 54.99 55.07 53.97 54.15 320,299 -1.06(-1.92%)
Jul 09, 2018 54.99 55.37 54.58 55.21 124,803 +0.50(+0.92%)
Jul 06, 2018 53.61 55.10 53.58 54.70 156,613 +1.07(+1.99%)
Jul 05, 2018 53.07 53.73 53.05 53.64 50,505 +0.54(+1.01%)
Jul 03, 2018 53.10 53.10 53.10 0 -0.09(-0.17%)
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.