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 50.57 51.32 50.05 51.07 288,857 +0.56(+1.11%)
Oct 30, 2019 51.13 51.29 49.06 50.51 383,316 -0.39(-0.77%)
Oct 29, 2019 51.80 52.19 50.08 50.90 407,455 -0.90(-1.73%)
Oct 28, 2019 52.26 52.98 51.38 51.80 236,728 -0.46(-0.88%)
Oct 25, 2019 52.77 53.78 52.11 52.26 392,601 -0.61(-1.16%)
Oct 24, 2019 51.97 53.27 51.55 52.87 359,068 +1.14(+2.19%)
Oct 23, 2019 52.19 52.47 50.67 51.74 855,880 -0.92(-1.74%)
Oct 22, 2019 53.03 53.24 52.20 52.65 322,598 -0.44(-0.83%)
Oct 21, 2019 53.37 53.37 52.81 53.09 322,872 -0.07(-0.14%)
Oct 18, 2019 52.56 53.21 52.22 53.16 284,376 +0.62(+1.18%)
Oct 17, 2019 53.44 53.85 52.51 52.54 206,630 -0.92(-1.73%)
Oct 16, 2019 52.95 53.51 52.31 53.47 292,885 +0.49(+0.93%)
Oct 15, 2019 52.22 53.35 51.80 52.97 235,462 +0.76(+1.46%)
Oct 14, 2019 52.67 52.88 52.04 52.21 919,483 -0.49(-0.92%)
Oct 11, 2019 54.25 54.48 52.56 52.70 436,284 -1.01(-1.88%)
Oct 10, 2019 52.80 53.96 52.80 53.70 290,004 +0.83(+1.58%)
Oct 09, 2019 53.26 53.49 51.82 52.87 424,701 -0.23(-0.43%)
Oct 08, 2019 52.77 53.82 52.40 53.10 723,115 +0.54(+1.03%)
Oct 07, 2019 53.43 53.79 52.51 52.56 643,556 -0.87(-1.63%)
Oct 04, 2019 55.12 55.30 51.71 53.43 2,749,195 -2.47(-4.42%)
Oct 03, 2019 55.81 57.13 55.36 55.90 1,959,447 +1.22(+2.23%)
Oct 02, 2019 52.79 59.39 52.21 54.68 2,583,592 +1.39(+2.61%)
Oct 01, 2019 53.72 54.27 52.92 53.29 264,364 -0.15(-0.27%)
Sep 30, 2019 53.25 53.98 52.73 53.44 537,163 +0.03(+0.05%)
Sep 27, 2019 52.77 54.13 52.75 53.41 355,798 +0.59(+1.11%)
Sep 26, 2019 51.75 52.88 51.03 52.83 485,694 +1.08(+2.09%)
Sep 25, 2019 50.87 51.88 50.71 51.75 1,276,016 +0.72(+1.42%)
Sep 24, 2019 50.99 51.50 50.60 51.02 321,854 +0.44(+0.87%)
Sep 23, 2019 50.48 50.96 50.15 50.58 108,678 +0.15(+0.29%)
Sep 20, 2019 49.96 50.44 49.79 50.44 140,441 +0.49(+0.99%)
Sep 19, 2019 50.22 50.55 49.90 49.94 145,679 -0.53(-1.05%)
Sep 18, 2019 50.57 51.18 50.25 50.47 273,889 -0.50(-0.99%)
Sep 17, 2019 50.69 50.99 50.00 50.98 404,102 +0.57(+1.13%)
Sep 16, 2019 49.44 50.55 49.14 50.41 265,723 +0.96(+1.94%)
Sep 13, 2019 50.53 50.73 49.29 49.45 433,445 -0.64(-1.28%)
Sep 12, 2019 50.52 50.85 50.07 50.09 258,638 -0.24(-0.47%)
Sep 11, 2019 50.66 51.10 49.86 50.33 275,414 -0.34(-0.67%)
Sep 10, 2019 51.84 51.84 50.53 50.66 388,000 -1.14(-2.19%)
Sep 09, 2019 52.84 52.93 51.57 51.80 445,575 -0.67(-1.27%)
Sep 06, 2019 52.56 52.97 51.70 52.47 175,606 -0.06(-0.12%)
Sep 05, 2019 51.60 53.09 51.32 52.53 447,490 +1.23(+2.39%)
Sep 04, 2019 50.92 51.35 50.73 51.31 210,655 +0.47(+0.92%)
Sep 03, 2019 50.61 51.17 50.24 50.84 339,790 +0.43(+0.84%)
Aug 30, 2019 49.85 50.44 49.22 50.41 419,852 +0.95(+1.91%)
Aug 29, 2019 49.55 49.81 49.31 49.47 196,126 +0.07(+0.15%)
Aug 28, 2019 48.98 49.46 48.59 49.40 380,108 +0.48(+0.98%)
Aug 27, 2019 49.53 49.94 48.59 48.92 248,737 -0.33(-0.68%)
Aug 26, 2019 48.89 49.77 48.77 49.25 272,800 +0.51(+1.05%)
Aug 23, 2019 49.13 49.69 48.64 48.74 417,520 -0.48(-0.97%)
Aug 22, 2019 50.06 50.40 48.84 49.22 653,289 -0.26(-0.53%)
Aug 21, 2019 49.18 49.90 48.89 49.48 466,446 +0.66(+1.35%)
Aug 20, 2019 47.88 48.89 47.37 48.82 781,770 +1.73(+3.67%)
Aug 19, 2019 47.52 47.86 47.01 47.09 211,976 -0.42(-0.89%)
Aug 16, 2019 47.54 48.52 47.09 47.51 898,001 +0.06(+0.13%)
Aug 15, 2019 46.47 47.51 46.21 47.45 745,967 +1.44(+3.13%)
Aug 14, 2019 46.42 46.64 45.66 46.01 262,264 -0.84(-1.79%)
Aug 13, 2019 46.80 47.63 46.80 46.85 316,057 -0.05(-0.12%)
Aug 12, 2019 47.33 47.47 46.83 46.90 183,739 -0.62(-1.31%)
Aug 09, 2019 46.69 47.72 46.62 47.52 561,764 +0.73(+1.56%)
Aug 08, 2019 46.77 46.90 46.07 46.79 1,475,109 +0.41(+0.89%)
Aug 07, 2019 45.17 46.72 45.17 46.38 810,841 +1.62(+3.62%)
Aug 06, 2019 44.69 44.97 44.33 44.76 238,574 +0.32(+0.73%)
Aug 05, 2019 45.41 45.41 44.13 44.43 256,443 -1.22(-2.66%)
Aug 02, 2019 46.05 46.32 45.58 45.65 241,073 -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.