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, 2018 44.35 44.46 43.27 43.76 342,031 -0.26(-0.60%)
Oct 30, 2018 44.86 46.01 42.59 44.03 462,889 +0.20(+0.47%)
Oct 29, 2018 42.34 44.39 40.89 43.82 629,286 +1.65(+3.91%)
Oct 26, 2018 43.47 43.80 41.77 42.17 498,176 -1.62(-3.70%)
Oct 25, 2018 43.88 44.33 43.33 43.80 167,356 +0.11(+0.25%)
Oct 24, 2018 44.01 44.22 43.41 43.68 237,106 -0.68(-1.54%)
Oct 23, 2018 45.04 45.28 44.33 44.37 131,438 -1.06(-2.33%)
Oct 22, 2018 46.89 46.95 45.25 45.43 168,013 -1.39(-2.97%)
Oct 19, 2018 46.77 47.00 46.50 46.82 197,607 +0.12(+0.26%)
Oct 18, 2018 47.06 47.15 46.10 46.70 211,735 -0.63(-1.33%)
Oct 17, 2018 47.02 47.49 46.70 47.33 124,375 +0.19(+0.40%)
Oct 16, 2018 46.02 47.20 45.80 47.14 323,468 +1.33(+2.91%)
Oct 15, 2018 46.72 47.50 45.80 45.81 162,288 -0.85(-1.81%)
Oct 12, 2018 46.57 47.30 46.28 46.66 148,996 +0.21(+0.46%)
Oct 11, 2018 45.61 46.85 45.30 46.44 132,769 +0.63(+1.38%)
Oct 10, 2018 46.82 46.95 45.51 45.81 411,101 -1.03(-2.21%)
Oct 09, 2018 46.66 47.00 46.53 46.84 136,499 +0.09(+0.20%)
Oct 08, 2018 46.95 47.16 46.24 46.75 518,455 -0.36(-0.76%)
Oct 05, 2018 45.72 48.09 45.56 47.11 314,391 +1.20(+2.60%)
Oct 04, 2018 44.41 46.06 44.27 45.91 256,102 +1.39(+3.13%)
Oct 03, 2018 44.79 44.89 44.48 44.52 209,798 -0.20(-0.46%)
Oct 02, 2018 45.10 45.15 44.38 44.73 161,083 -0.22(-0.49%)
Oct 01, 2018 44.68 44.95 44.22 44.95 151,827 +0.49(+1.09%)
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%)
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.