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 (%)
Feb 26, 2021 46.29 47.56 46.06 46.79 559,897 +0.60(+1.30%)
Feb 25, 2021 46.15 47.68 45.70 46.19 492,079 -0.11(-0.25%)
Feb 24, 2021 46.14 47.37 45.63 46.30 663,784 +0.95(+2.10%)
Feb 23, 2021 45.93 46.10 42.37 45.35 379,415 -0.32(-0.71%)
Feb 22, 2021 44.18 46.58 44.18 45.68 960,038 +1.45(+3.27%)
Feb 19, 2021 44.53 45.58 44.05 44.23 633,352 +0.73(+1.68%)
Feb 18, 2021 43.08 44.50 42.83 43.50 419,827 +0.44(+1.02%)
Feb 17, 2021 41.16 43.41 41.16 43.06 860,217 +1.57(+3.78%)
Feb 16, 2021 40.83 42.52 40.83 41.49 482,225 +0.62(+1.51%)
Feb 12, 2021 40.98 41.56 40.78 40.87 373,790 +0.10(+0.23%)
Feb 11, 2021 42.28 42.28 40.45 40.78 644,492 -1.03(-2.46%)
Feb 10, 2021 42.25 42.74 41.49 41.80 305,487 -0.26(-0.61%)
Feb 09, 2021 42.39 42.81 41.91 42.06 260,889 -0.14(-0.34%)
Feb 08, 2021 42.04 43.11 41.89 42.20 495,102 +0.51(+1.23%)
Feb 05, 2021 42.82 43.72 41.67 41.69 549,179 -0.49(-1.15%)
Feb 04, 2021 40.38 42.70 40.38 42.17 782,504 +1.87(+4.63%)
Feb 03, 2021 40.09 40.88 40.05 40.31 464,739 +0.40(+1.00%)
Feb 02, 2021 38.45 40.07 38.40 39.91 493,774 +1.66(+4.33%)
Feb 01, 2021 38.83 38.99 37.44 38.25 229,972 +0.10(+0.25%)
Jan 29, 2021 38.45 38.80 37.37 38.16 296,132 -0.36(-0.94%)
Jan 28, 2021 37.58 38.83 36.67 38.52 427,687 +1.87(+5.09%)
Jan 27, 2021 38.06 39.49 35.96 36.66 760,868 -2.06(-5.33%)
Jan 26, 2021 39.81 39.93 38.54 38.72 427,051 -0.69(-1.74%)
Jan 25, 2021 38.78 39.45 38.12 39.41 551,753 +0.29(+0.73%)
Jan 22, 2021 39.29 39.79 38.62 39.12 244,429 -0.18(-0.46%)
Jan 21, 2021 39.53 40.14 38.75 39.30 312,605 -0.44(-1.10%)
Jan 20, 2021 39.97 40.12 39.34 39.74 383,037 +0.03(+0.07%)
Jan 19, 2021 39.95 39.97 38.33 39.71 477,112 +0.22(+0.55%)
Jan 15, 2021 39.78 39.93 38.49 39.49 293,820 -0.45(-1.12%)
Jan 14, 2021 40.05 40.43 39.62 39.94 1,333,197 +0.15(+0.38%)
Jan 13, 2021 40.16 40.24 39.19 39.79 317,223 -0.04(-0.10%)
Jan 12, 2021 40.17 40.43 39.34 39.82 390,569 +0.10(+0.24%)
Jan 11, 2021 39.38 39.97 38.69 39.73 382,389 +0.37(+0.94%)
Jan 08, 2021 39.32 39.89 38.83 39.36 347,098 -0.23(-0.58%)
Jan 07, 2021 39.70 40.01 38.81 39.59 313,958 +0.10(+0.24%)
Jan 06, 2021 39.27 40.00 39.16 39.49 647,912 +0.72(+1.87%)
Jan 05, 2021 37.28 38.93 37.23 38.77 446,825 +1.05(+2.78%)
Jan 04, 2021 37.45 38.20 37.05 37.72 634,926 +0.29(+0.76%)
Dec 31, 2020 37.44 37.44 37.44 302,191 -0.35(-0.93%)
Dec 30, 2020 36.76 38.07 36.76 37.79 302,191 +0.82(+2.21%)
Dec 29, 2020 37.16 37.67 36.54 36.97 281,475 -0.34(-0.92%)
Dec 28, 2020 37.26 37.77 36.93 37.31 323,874 +0.15(+0.41%)
Dec 24, 2020 35.53 37.65 35.53 37.16 248,212 -0.14(-0.38%)
Dec 23, 2020 35.22 37.83 35.22 37.30 899,236 +1.97(+5.57%)
Dec 22, 2020 35.69 35.80 34.96 35.33 533,716 -0.33(-0.93%)
Dec 21, 2020 35.83 36.15 35.37 35.67 2,011,052 -0.61(-1.68%)
Dec 18, 2020 36.27 36.83 36.07 36.28 792,873 -0.28(-0.75%)
Dec 17, 2020 36.38 37.49 36.10 36.55 748,346 +0.20(+0.55%)
Dec 16, 2020 36.41 36.63 35.54 36.35 422,100 -0.04(-0.10%)
Dec 15, 2020 36.64 36.82 36.03 36.39 557,363 -0.09(-0.23%)
Dec 14, 2020 37.28 37.61 36.13 36.47 310,006 -0.11(-0.31%)
Dec 11, 2020 37.01 37.31 35.98 36.59 514,290 -0.49(-1.31%)
Dec 10, 2020 37.65 38.07 36.39 37.07 806,835 -0.99(-2.60%)
Dec 09, 2020 38.17 38.63 37.13 38.06 370,608 +0.19(+0.50%)
Dec 08, 2020 37.54 38.17 36.97 37.87 512,214 +0.51(+1.38%)
Dec 07, 2020 36.92 37.62 36.41 37.36 508,303 +0.01(+0.03%)
Dec 04, 2020 38.02 38.76 37.27 37.35 385,455 -0.55(-1.46%)
Dec 03, 2020 37.83 38.11 37.41 37.90 494,662 +0.10(+0.25%)
Dec 02, 2020 36.34 37.87 36.34 37.81 485,795 +0.99(+2.69%)
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.