Cedar Fair LP (NY: FUN )

46.78 USD -0.61 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 51.95 52.08 50.68 51.26 291,997 -0.31(-0.60%)
Oct 30, 2018 52.55 53.89 49.89 51.57 395,175 +0.24(+0.47%)
Oct 29, 2018 49.60 52.00 47.90 51.33 537,230 +1.93(+3.91%)
Oct 26, 2018 50.92 51.30 48.93 49.40 425,300 -1.90(-3.70%)
Oct 25, 2018 51.40 51.93 50.76 51.30 142,874 +0.13(+0.25%)
Oct 24, 2018 51.55 51.80 50.85 51.17 202,421 -0.80(-1.54%)
Oct 23, 2018 52.76 53.03 51.93 51.97 112,211 -1.24(-2.33%)
Oct 22, 2018 54.93 55.00 53.00 53.21 143,435 -1.63(-2.97%)
Oct 19, 2018 54.79 55.05 54.47 54.84 168,700 +0.14(+0.26%)
Oct 18, 2018 55.12 55.23 54.00 54.70 180,761 -0.74(-1.33%)
Oct 17, 2018 55.08 55.63 54.70 55.44 106,181 +0.22(+0.40%)
Oct 16, 2018 53.91 55.29 53.65 55.22 276,149 +1.56(+2.91%)
Oct 15, 2018 54.73 55.64 53.65 53.66 138,548 -0.99(-1.81%)
Oct 12, 2018 54.55 55.40 54.21 54.65 127,200 +0.25(+0.46%)
Oct 11, 2018 53.43 54.88 53.06 54.40 113,347 +0.74(+1.38%)
Oct 10, 2018 54.84 55.00 53.31 53.66 350,963 -1.21(-2.21%)
Oct 09, 2018 54.66 55.05 54.50 54.87 116,531 +0.11(+0.20%)
Oct 08, 2018 55.00 55.24 54.16 54.76 442,612 -0.42(-0.76%)
Oct 05, 2018 53.55 56.33 53.37 55.18 268,400 +1.40(+2.60%)
Oct 04, 2018 52.02 53.95 51.86 53.78 218,638 +1.63(+3.13%)
Oct 03, 2018 52.46 52.58 52.10 52.15 179,108 -0.24(-0.46%)
Oct 02, 2018 52.83 52.89 51.98 52.39 137,519 -0.26(-0.49%)
Oct 01, 2018 52.34 52.65 51.80 52.65 129,617 +0.57(+1.09%)
Sep 28, 2018 53.23 53.67 51.84 52.08 981,200 -1.14(-2.14%)
Sep 27, 2018 53.57 54.38 53.08 53.22 110,028 -0.57(-1.06%)
Sep 26, 2018 53.43 54.48 53.43 53.79 147,767 +0.06(+0.11%)
Sep 25, 2018 52.12 53.86 52.12 53.73 180,672 +1.66(+3.19%)
Sep 24, 2018 52.41 52.45 51.88 52.07 141,537 -0.38(-0.72%)
Sep 21, 2018 51.53 53.09 51.50 52.45 373,200 +0.87(+1.69%)
Sep 20, 2018 52.34 52.67 51.40 51.58 154,991 -0.76(-1.45%)
Sep 19, 2018 52.66 52.99 52.33 52.34 70,765 -0.36(-0.68%)
Sep 18, 2018 53.77 54.29 52.70 52.70 109,372 -0.87(-1.62%)
Sep 17, 2018 53.61 53.75 53.07 53.57 164,475 +0.39(+0.73%)
Sep 14, 2018 53.00 53.71 52.91 53.18 135,800 +0.01(+0.02%)
Sep 13, 2018 54.31 54.42 53.05 53.17 141,353 -1.21(-2.23%)
Sep 12, 2018 54.80 55.03 54.24 54.38 154,807 -0.44(-0.80%)
Sep 11, 2018 55.25 55.45 54.64 54.82 119,686 -0.41(-0.74%)
Sep 10, 2018 55.50 55.90 55.03 55.23 143,327 -0.29(-0.52%)
Sep 07, 2018 53.54 56.45 53.52 55.52 240,400 +2.10(+3.93%)
Sep 06, 2018 52.65 54.08 52.42 53.42 282,988 +1.71(+3.31%)
Sep 05, 2018 52.38 52.56 51.69 51.71 215,465 -0.95(-1.80%)
Sep 04, 2018 52.33 52.98 52.00 52.66 201,143 -0.48(-0.90%)
Aug 31, 2018 53.14 53.14 53.14 0 +0.48(+0.91%)
Aug 30, 2018 52.16 52.91 52.15 52.66 166,376 +0.53(+1.02%)
Aug 29, 2018 53.00 53.00 52.02 52.13 248,575 -0.67(-1.27%)
Aug 28, 2018 52.92 53.53 52.50 52.80 327,125 +0.23(+0.44%)
Aug 27, 2018 52.50 52.96 52.43 52.57 134,094 +0.19(+0.36%)
Aug 24, 2018 52.21 53.09 52.02 52.38 246,500 +0.28(+0.54%)
Aug 23, 2018 52.01 52.40 51.72 52.10 181,157 -0.20(-0.38%)
Aug 22, 2018 52.02 52.35 51.50 52.30 203,324 +0.20(+0.38%)
Aug 21, 2018 52.32 52.67 52.03 52.10 465,399 -0.23(-0.44%)
Aug 20, 2018 53.00 53.51 52.16 52.33 524,275 -0.67(-1.26%)
Aug 17, 2018 53.25 53.57 52.92 53.00 292,300 -0.37(-0.69%)
Aug 16, 2018 53.78 53.97 53.35 53.37 215,594 -0.25(-0.47%)
Aug 15, 2018 52.80 53.72 52.58 53.62 164,250 +0.67(+1.27%)
Aug 14, 2018 52.73 53.57 52.73 52.95 152,001 +0.23(+0.44%)
Aug 13, 2018 53.13 53.90 52.66 52.72 244,582 -0.40(-0.75%)
Aug 10, 2018 53.49 53.94 53.06 53.12 344,200 +0.04(+0.08%)
Aug 09, 2018 52.97 53.61 52.50 53.08 414,244 +0.23(+0.44%)
Aug 08, 2018 53.25 53.76 52.66 52.85 214,508 -0.65(-1.21%)
Aug 07, 2018 52.50 53.72 51.75 53.50 477,953 +1.43(+2.75%)
Aug 06, 2018 50.19 52.42 50.11 52.07 550,182 +1.88(+3.75%)
Aug 03, 2018 51.00 51.50 50.10 50.19 452,700 -1.06(-2.07%)
Aug 02, 2018 52.00 52.40 51.25 51.25 395,473 -0.38(-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.