Cedar Fair LP (NY: FUN )

47.97 USD +1.19 (+2.54%)
Streaming Delayed Price Updated: 10:31 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.80 45.89 45.02 45.30 507,800 -0.34(-0.74%)
May 27, 2021 46.35 46.84 45.50 45.64 296,028 -0.20(-0.44%)
May 26, 2021 45.54 46.64 45.51 45.84 800,611 +0.34(+0.75%)
May 25, 2021 46.47 46.88 45.43 45.50 796,398 -0.48(-1.04%)
May 24, 2021 46.51 46.84 45.97 45.98 879,700 -0.43(-0.93%)
May 21, 2021 46.72 47.72 46.29 46.41 706,078 -0.11(-0.24%)
May 20, 2021 46.58 47.04 45.65 46.52 475,760 +0.30(+0.65%)
May 19, 2021 46.27 46.78 45.56 46.22 567,073 -0.64(-1.37%)
May 18, 2021 47.17 47.95 46.58 46.86 587,032 +0.41(+0.88%)
May 17, 2021 46.40 46.89 45.36 46.45 630,754 -0.15(-0.32%)
May 14, 2021 46.30 47.39 46.10 46.60 450,864 +0.73(+1.59%)
May 13, 2021 45.89 46.28 44.36 45.87 543,730 +0.44(+0.97%)
May 12, 2021 46.77 47.31 44.60 45.43 670,374 -1.72(-3.65%)
May 11, 2021 46.24 47.70 46.12 47.15 340,702 +0.15(+0.32%)
May 10, 2021 48.43 48.50 46.40 47.00 784,061 -1.36(-2.81%)
May 07, 2021 48.45 48.75 47.78 48.36 376,507 -0.10(-0.21%)
May 06, 2021 49.19 49.19 47.78 48.46 306,421 -0.15(-0.31%)
May 05, 2021 48.79 50.00 47.90 48.61 655,774 -1.04(-2.09%)
May 04, 2021 49.08 49.79 48.78 49.65 317,316 -0.04(-0.08%)
May 03, 2021 49.47 50.35 49.26 49.69 344,427 +0.34(+0.69%)
Apr 30, 2021 48.92 49.84 48.38 49.35 215,500 +0.44(+0.90%)
Apr 29, 2021 49.63 49.74 48.83 48.91 378,093 -0.25(-0.51%)
Apr 28, 2021 49.85 49.99 48.77 49.16 311,302 -0.83(-1.66%)
Apr 27, 2021 49.75 49.99 49.03 49.99 196,984 +0.66(+1.34%)
Apr 26, 2021 50.00 50.34 48.83 49.33 315,935 -1.03(-2.05%)
Apr 23, 2021 50.64 50.90 49.90 50.36 327,300 +0.13(+0.26%)
Apr 22, 2021 50.27 50.43 49.72 50.23 295,174 +0.24(+0.48%)
Apr 21, 2021 49.47 50.83 49.20 49.99 340,597 +0.51(+1.03%)
Apr 20, 2021 49.16 49.77 47.69 49.48 394,701 +0.24(+0.49%)
Apr 19, 2021 49.02 49.41 48.61 49.24 430,722 -0.07(-0.14%)
Apr 16, 2021 48.17 49.37 46.87 49.31 534,500 +1.52(+3.18%)
Apr 15, 2021 48.32 48.86 47.17 47.79 319,431 -0.32(-0.67%)
Apr 14, 2021 48.63 49.30 47.74 48.11 592,244 -0.51(-1.05%)
Apr 13, 2021 47.50 48.79 46.57 48.62 644,077 +0.55(+1.14%)
Apr 12, 2021 49.19 49.63 48.02 48.07 385,571 -1.56(-3.14%)
Apr 09, 2021 49.33 49.90 48.29 49.63 236,100 +0.30(+0.61%)
Apr 08, 2021 49.89 50.30 49.10 49.33 252,932 -0.48(-0.96%)
Apr 07, 2021 49.54 50.54 49.51 49.81 336,147 +0.72(+1.47%)
Apr 06, 2021 48.99 49.66 48.78 49.09 173,650 +0.19(+0.39%)
Apr 05, 2021 49.75 51.04 48.64 48.90 621,454 -0.73(-1.47%)
Apr 01, 2021 49.92 50.00 48.94 49.63 437,900 -0.05(-0.10%)
Mar 31, 2021 49.25 50.05 48.58 49.68 528,303 +0.20(+0.40%)
Mar 30, 2021 48.36 50.63 48.36 49.48 738,416 +1.13(+2.34%)
Mar 29, 2021 48.77 49.69 48.00 48.35 556,610 -1.10(-2.22%)
Mar 26, 2021 49.99 49.99 48.09 49.45 523,900 -0.01(-0.02%)
Mar 25, 2021 47.16 49.77 46.11 49.46 371,047 +2.24(+4.74%)
Mar 24, 2021 48.49 48.50 47.06 47.22 331,175 -0.24(-0.51%)
Mar 23, 2021 48.52 48.61 46.83 47.46 348,826 -1.06(-2.18%)
Mar 22, 2021 49.26 49.49 47.50 48.52 415,392 -0.71(-1.44%)
Mar 19, 2021 49.58 49.95 49.20 49.23 186,900 -0.77(-1.54%)
Mar 18, 2021 50.89 51.30 49.11 50.00 481,401 -1.20(-2.34%)
Mar 17, 2021 50.58 51.99 50.46 51.20 791,794 -0.10(-0.19%)
Mar 16, 2021 52.50 52.50 50.60 51.30 745,060 -0.87(-1.67%)
Mar 15, 2021 51.76 52.48 51.05 52.17 436,997 +0.32(+0.62%)
Mar 12, 2021 50.50 51.95 50.10 51.85 366,100 +2.05(+4.12%)
Mar 11, 2021 48.79 49.81 48.48 49.80 418,422 +1.52(+3.15%)
Mar 10, 2021 49.31 50.20 48.00 48.28 856,297 -1.18(-2.39%)
Mar 09, 2021 51.34 51.34 48.98 49.46 719,509 -1.30(-2.56%)
Mar 08, 2021 50.70 52.44 50.31 50.76 469,979 +0.33(+0.65%)
Mar 05, 2021 50.74 50.74 47.70 50.43 512,200 +0.41(+0.82%)
Mar 04, 2021 51.50 51.75 49.11 50.02 334,746 -0.94(-1.84%)
Mar 03, 2021 49.88 51.03 49.50 50.96 325,929 +1.61(+3.26%)
Mar 02, 2021 49.64 50.26 48.63 49.35 442,318 -0.31(-0.62%)
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.