Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 49.85 50.44 49.22 50.41 419,852 +0.95(+1.91%)
Aug 29, 2019 49.55 49.81 49.31 49.47 196,126 +0.07(+0.15%)
Aug 28, 2019 48.98 49.46 48.59 49.40 380,108 +0.48(+0.98%)
Aug 27, 2019 49.53 49.94 48.59 48.92 248,737 -0.33(-0.68%)
Aug 26, 2019 48.89 49.77 48.77 49.25 272,800 +0.51(+1.05%)
Aug 23, 2019 49.13 49.69 48.64 48.74 417,520 -0.48(-0.97%)
Aug 22, 2019 50.06 50.40 48.84 49.22 653,289 -0.26(-0.53%)
Aug 21, 2019 49.18 49.90 48.89 49.48 466,446 +0.66(+1.35%)
Aug 20, 2019 47.88 48.89 47.37 48.82 781,770 +1.73(+3.67%)
Aug 19, 2019 47.52 47.86 47.01 47.09 211,976 -0.42(-0.89%)
Aug 16, 2019 47.54 48.52 47.09 47.51 898,001 +0.06(+0.13%)
Aug 15, 2019 46.47 47.51 46.21 47.45 745,967 +1.44(+3.13%)
Aug 14, 2019 46.42 46.64 45.66 46.01 262,264 -0.84(-1.79%)
Aug 13, 2019 46.80 47.63 46.80 46.85 316,057 -0.05(-0.12%)
Aug 12, 2019 47.33 47.47 46.83 46.90 183,739 -0.62(-1.31%)
Aug 09, 2019 46.69 47.72 46.62 47.52 561,764 +0.73(+1.56%)
Aug 08, 2019 46.77 46.90 46.07 46.79 1,475,109 +0.41(+0.89%)
Aug 07, 2019 45.17 46.72 45.17 46.38 810,841 +1.62(+3.62%)
Aug 06, 2019 44.69 44.97 44.33 44.76 238,574 +0.32(+0.73%)
Aug 05, 2019 45.41 45.41 44.13 44.43 256,443 -1.22(-2.66%)
Aug 02, 2019 46.05 46.32 45.58 45.65 241,073 -0.33(-0.72%)
Aug 01, 2019 45.49 46.51 45.33 45.98 465,367 +0.53(+1.17%)
Jul 31, 2019 44.80 46.08 44.74 45.45 324,953 +0.74(+1.65%)
Jul 30, 2019 45.30 45.61 44.65 44.71 234,735 -0.59(-1.29%)
Jul 29, 2019 45.57 46.34 45.28 45.30 181,984 -0.20(-0.44%)
Jul 26, 2019 45.63 46.05 45.38 45.50 150,129 -0.09(-0.20%)
Jul 25, 2019 45.95 46.68 45.45 45.59 197,182 -0.36(-0.78%)
Jul 24, 2019 46.16 46.20 45.60 45.95 123,458 -0.12(-0.25%)
Jul 23, 2019 45.82 46.30 45.72 46.06 145,221 +0.41(+0.89%)
Jul 22, 2019 45.01 45.87 44.65 45.66 272,118 +0.77(+1.71%)
Jul 19, 2019 45.36 46.10 44.88 44.89 225,749 -0.38(-0.84%)
Jul 18, 2019 45.27 45.43 44.81 45.27 223,453 +0.05(+0.12%)
Jul 17, 2019 46.14 46.14 44.92 45.22 422,099 -0.69(-1.51%)
Jul 16, 2019 45.67 46.15 45.36 45.91 221,406 +0.44(+0.97%)
Jul 15, 2019 45.36 45.88 45.15 45.47 427,622 +0.23(+0.50%)
Jul 12, 2019 45.03 46.00 44.93 45.24 333,016 +0.22(+0.48%)
Jul 11, 2019 44.06 45.26 43.80 45.03 270,847 +1.30(+2.97%)
Jul 10, 2019 43.27 44.17 43.15 43.73 318,948 +0.83(+1.93%)
Jul 09, 2019 43.03 43.35 42.74 42.90 181,929 +0.01(+0.02%)
Jul 08, 2019 43.19 43.19 42.64 42.89 353,066 -0.32(-0.73%)
Jul 05, 2019 43.35 43.60 42.98 43.21 131,474 -0.10(-0.23%)
Jul 03, 2019 43.28 43.58 42.95 43.31 227,859 +0.06(+0.15%)
Jul 02, 2019 42.80 43.28 42.65 43.24 577,681 +0.48(+1.12%)
Jul 01, 2019 43.41 43.78 42.77 42.77 338,295 -0.18(-0.42%)
Jun 28, 2019 41.56 42.96 41.56 42.95 482,924 +1.49(+3.61%)
Jun 27, 2019 41.39 41.58 41.07 41.45 294,621 +0.40(+0.97%)
Jun 26, 2019 42.32 42.33 41.05 41.06 480,180 -1.28(-3.02%)
Jun 25, 2019 43.23 43.37 42.25 42.34 308,869 -0.89(-2.06%)
Jun 24, 2019 44.12 44.19 42.29 43.23 462,766 -0.81(-1.84%)
Jun 21, 2019 44.58 44.77 43.90 44.04 193,214 -0.47(-1.05%)
Jun 20, 2019 44.76 45.22 44.32 44.51 334,633 -0.07(-0.16%)
Jun 19, 2019 44.90 45.02 44.35 44.58 120,135 -0.28(-0.62%)
Jun 18, 2019 45.61 45.79 44.80 44.86 160,681 -0.55(-1.21%)
Jun 17, 2019 44.89 45.44 44.42 45.41 354,999 +0.86(+1.92%)
Jun 14, 2019 44.44 44.70 43.95 44.55 194,879 +0.17(+0.39%)
Jun 13, 2019 45.12 45.37 44.24 44.38 199,954 +0.03(+0.06%)
Jun 12, 2019 43.68 44.52 43.58 44.35 130,926 +0.61(+1.40%)
Jun 11, 2019 44.13 44.55 43.07 43.74 377,683 -0.38(-0.86%)
Jun 10, 2019 44.43 45.25 44.02 44.12 391,781 -0.16(-0.37%)
Jun 07, 2019 45.34 45.60 44.22 44.28 426,625 -1.26(-2.77%)
Jun 06, 2019 44.58 45.60 44.42 45.54 125,834 +1.02(+2.29%)
Jun 05, 2019 45.45 45.45 44.34 44.52 104,455 -0.57(-1.26%)
Jun 04, 2019 45.20 45.56 44.63 45.09 329,214 +0.22(+0.48%)
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.