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 (%)
May 31, 2019 44.15 46.03 43.84 45.18 358,156 +1.03(+2.32%)
May 30, 2019 44.69 45.26 43.83 44.15 578,690 -0.67(-1.50%)
May 29, 2019 45.71 45.71 44.65 44.82 337,311 -0.89(-1.95%)
May 28, 2019 46.43 46.84 45.69 45.72 232,574 -0.76(-1.64%)
May 24, 2019 46.73 46.87 46.26 46.48 160,248 -0.03(-0.06%)
May 23, 2019 47.29 47.48 46.46 46.50 175,279 -0.87(-1.83%)
May 22, 2019 47.39 47.95 47.10 47.37 186,918 -0.08(-0.17%)
May 21, 2019 46.42 47.93 46.39 47.45 310,910 +1.12(+2.42%)
May 20, 2019 46.44 46.88 46.24 46.33 214,004 -0.11(-0.25%)
May 17, 2019 47.03 47.16 46.42 46.44 156,742 -0.71(-1.50%)
May 16, 2019 46.82 47.22 46.58 47.15 278,770 +0.48(+1.02%)
May 15, 2019 46.72 47.34 46.52 46.67 135,403 -0.04(-0.09%)
May 14, 2019 46.96 47.40 46.64 46.72 196,480 -0.14(-0.30%)
May 13, 2019 47.95 48.04 46.86 46.86 217,438 -1.18(-2.47%)
May 10, 2019 48.29 48.46 47.32 48.04 312,015 -0.12(-0.24%)
May 09, 2019 47.72 48.74 47.09 48.16 326,872 +0.50(+1.04%)
May 08, 2019 48.68 49.87 47.31 47.66 724,700 -0.72(-1.48%)
May 07, 2019 48.62 49.25 47.89 48.38 265,180 -0.62(-1.26%)
May 06, 2019 49.30 50.03 47.81 49.00 381,511 -0.61(-1.23%)
May 03, 2019 48.40 49.65 48.40 49.61 183,884 +1.26(+2.62%)
May 02, 2019 47.78 48.62 47.25 48.34 155,431 +0.45(+0.94%)
May 01, 2019 47.75 48.19 47.53 47.89 327,080 +0.17(+0.35%)
Apr 30, 2019 47.54 47.75 46.97 47.72 172,651 +0.07(+0.15%)
Apr 29, 2019 47.63 47.75 47.15 47.65 131,829 +0.25(+0.52%)
Apr 26, 2019 47.33 47.72 47.26 47.40 89,115 +0.01(+0.02%)
Apr 25, 2019 47.62 47.75 47.07 47.40 94,778 -0.19(-0.41%)
Apr 24, 2019 47.65 47.84 47.43 47.59 105,949 +0.08(+0.17%)
Apr 23, 2019 47.31 47.56 47.09 47.51 76,800 +0.39(+0.83%)
Apr 22, 2019 47.37 47.59 46.79 47.12 112,515 -0.46(-0.97%)
Apr 18, 2019 47.05 47.78 46.91 47.58 127,226 +0.56(+1.18%)
Apr 17, 2019 47.09 47.39 46.85 47.02 220,254 +0.08(+0.17%)
Apr 16, 2019 47.13 47.36 46.87 46.94 113,593 -0.21(-0.45%)
Apr 15, 2019 47.18 47.31 46.64 47.16 81,829 +0.01(+0.02%)
Apr 12, 2019 47.58 47.92 46.96 47.15 147,130 -0.21(-0.45%)
Apr 11, 2019 46.95 47.67 46.95 47.36 95,593 +0.40(+0.85%)
Apr 10, 2019 46.48 47.34 46.48 46.96 156,102 +0.50(+1.07%)
Apr 09, 2019 46.39 47.10 46.25 46.47 133,298 +0.01(+0.02%)
Apr 08, 2019 46.18 46.96 46.10 46.46 183,764 +0.38(+0.83%)
Apr 05, 2019 46.11 46.47 45.86 46.08 271,642 +0.08(+0.17%)
Apr 04, 2019 46.44 46.48 45.77 46.00 235,814 -0.42(-0.91%)
Apr 03, 2019 45.98 46.54 45.85 46.42 336,791 +0.60(+1.31%)
Apr 02, 2019 46.56 46.63 45.72 45.82 235,334 -0.73(-1.58%)
Apr 01, 2019 46.78 46.87 45.55 46.56 420,918 +0.03(+0.06%)
Mar 29, 2019 46.70 46.84 46.25 46.53 172,236 -0.27(-0.59%)
Mar 28, 2019 47.08 47.25 46.60 46.80 92,021 -0.19(-0.40%)
Mar 27, 2019 47.04 47.26 46.67 46.99 119,282 +0.16(+0.34%)
Mar 26, 2019 46.60 47.35 46.44 46.83 127,937 +0.11(+0.23%)
Mar 25, 2019 46.87 48.39 46.58 46.72 111,579 -0.04(-0.09%)
Mar 22, 2019 47.76 48.01 46.77 46.77 165,563 -1.28(-2.67%)
Mar 21, 2019 48.24 49.47 48.05 48.05 157,747 -0.19(-0.38%)
Mar 20, 2019 47.96 48.38 47.34 48.24 175,651 +0.21(+0.44%)
Mar 19, 2019 48.85 48.85 47.86 48.02 98,864 -0.66(-1.36%)
Mar 18, 2019 48.70 49.39 48.47 48.69 297,208 +0.26(+0.53%)
Mar 15, 2019 49.29 49.43 47.89 48.43 270,850 -0.69(-1.40%)
Mar 14, 2019 48.39 49.47 48.35 49.12 139,919 +0.49(+1.00%)
Mar 13, 2019 47.17 48.70 47.17 48.63 334,437 +1.52(+3.23%)
Mar 12, 2019 46.62 47.40 46.25 47.11 286,716 +0.58(+1.25%)
Mar 11, 2019 46.40 46.83 46.12 46.53 201,645 +0.13(+0.29%)
Mar 08, 2019 45.53 46.64 45.25 46.40 487,983 +0.66(+1.44%)
Mar 07, 2019 45.01 45.76 44.79 45.74 412,348 +0.56(+1.25%)
Mar 06, 2019 45.78 46.07 44.98 45.17 264,961 -0.43(-0.95%)
Mar 05, 2019 45.49 45.99 45.31 45.61 205,597 +0.17(+0.38%)
Mar 04, 2019 46.27 46.30 45.33 45.43 206,113 -0.36(-0.78%)
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.