Cedar Fair LP (NY: FUN )

47.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.87 45.52 44.82 44.83 258,258 -0.12(-0.27%)
Jun 29, 2021 45.00 45.29 44.74 44.95 298,275 -0.05(-0.11%)
Jun 28, 2021 46.52 46.85 44.76 45.00 782,628 -1.46(-3.14%)
Jun 25, 2021 46.75 46.94 46.30 46.46 188,374 -0.06(-0.13%)
Jun 24, 2021 46.91 46.91 46.08 46.52 324,867 +0.02(+0.04%)
Jun 23, 2021 46.50 46.84 46.25 46.50 253,368 +0.04(+0.09%)
Jun 22, 2021 47.06 47.41 46.33 46.46 478,164 -0.98(-2.07%)
Jun 21, 2021 45.02 47.49 45.00 47.44 480,752 +2.66(+5.94%)
Jun 18, 2021 45.22 45.50 44.45 44.78 638,125 -0.66(-1.45%)
Jun 17, 2021 46.42 46.50 45.02 45.44 758,816 -0.70(-1.52%)
Jun 16, 2021 45.86 46.20 45.43 46.14 686,287 +0.48(+1.05%)
Jun 15, 2021 46.20 46.20 45.25 45.66 378,231 -0.09(-0.20%)
Jun 14, 2021 46.15 46.23 45.63 45.75 186,151 -0.40(-0.87%)
Jun 11, 2021 46.55 46.55 45.75 46.15 164,415 +0.06(+0.13%)
Jun 10, 2021 45.57 46.24 45.22 46.09 264,797 +0.71(+1.56%)
Jun 09, 2021 45.58 45.85 45.15 45.38 528,112 -0.62(-1.35%)
Jun 08, 2021 46.44 46.44 45.30 46.00 382,345 +0.01(+0.02%)
Jun 07, 2021 46.01 47.17 45.82 45.99 512,087 -0.01(-0.02%)
Jun 04, 2021 46.24 46.35 45.44 46.00 352,817 +0.02(+0.04%)
Jun 03, 2021 46.75 46.75 45.20 45.98 407,912 -0.78(-1.67%)
Jun 02, 2021 47.82 47.83 46.39 46.76 352,805 -0.73(-1.54%)
Jun 01, 2021 45.84 47.78 45.83 47.49 592,031 +2.19(+4.83%)
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%)
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.