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 (%)
Sep 30, 2021 43.66 44.50 43.14 44.12 299,448 +0.59(+1.35%)
Sep 29, 2021 43.86 44.08 43.21 43.53 297,141 -0.29(-0.67%)
Sep 28, 2021 44.21 44.91 43.80 43.82 227,785 -0.48(-1.07%)
Sep 27, 2021 43.57 44.91 43.36 44.30 505,043 +0.79(+1.81%)
Sep 24, 2021 42.95 43.53 42.95 43.51 294,895 +0.16(+0.37%)
Sep 23, 2021 42.49 43.46 42.32 43.35 519,844 +1.01(+2.38%)
Sep 22, 2021 42.28 42.68 41.99 42.34 215,097 +0.09(+0.20%)
Sep 21, 2021 42.78 43.09 42.19 42.25 202,707 -0.38(-0.89%)
Sep 20, 2021 41.94 42.77 41.62 42.63 287,141 +0.12(+0.29%)
Sep 17, 2021 42.04 42.71 42.04 42.51 162,155 +0.43(+1.02%)
Sep 16, 2021 41.85 42.50 41.85 42.08 139,374 -0.05(-0.11%)
Sep 15, 2021 41.71 42.15 41.46 42.13 173,045 +0.28(+0.66%)
Sep 14, 2021 43.05 43.05 41.63 41.85 423,313 -1.36(-3.15%)
Sep 13, 2021 43.19 43.50 42.34 43.22 378,942 +0.41(+0.96%)
Sep 10, 2021 42.34 43.11 42.05 42.81 309,846 +0.68(+1.60%)
Sep 09, 2021 41.63 42.81 41.52 42.13 98,830 +0.29(+0.68%)
Sep 08, 2021 41.77 42.43 40.69 41.85 229,697 -0.05(-0.11%)
Sep 07, 2021 41.40 42.36 41.40 41.89 206,023 +0.15(+0.36%)
Sep 03, 2021 41.66 42.08 41.19 41.74 114,708 -0.29(-0.68%)
Sep 02, 2021 42.25 42.62 41.71 42.03 159,344 +0.09(+0.20%)
Sep 01, 2021 41.59 42.18 41.15 41.94 327,127 -0.09(-0.20%)
Aug 31, 2021 41.15 42.14 40.68 42.03 279,633 +0.45(+1.08%)
Aug 30, 2021 42.80 43.14 41.31 41.58 347,453 -1.66(-3.85%)
Aug 27, 2021 43.28 43.52 42.62 43.24 334,226 +0.06(+0.13%)
Aug 26, 2021 43.73 43.99 42.76 43.19 392,945 -0.67(-1.52%)
Aug 25, 2021 42.63 43.87 42.34 43.85 277,311 +1.17(+2.74%)
Aug 24, 2021 41.76 42.79 41.76 42.68 230,346 +1.00(+2.40%)
Aug 23, 2021 42.13 42.88 41.30 41.68 197,085 -0.07(-0.16%)
Aug 20, 2021 40.22 41.76 40.22 41.75 194,657 +1.17(+2.88%)
Aug 19, 2021 41.85 42.04 40.48 40.58 221,592 -1.52(-3.62%)
Aug 18, 2021 42.43 42.78 41.50 42.10 144,772 -0.29(-0.67%)
Aug 17, 2021 42.64 42.89 41.76 42.39 300,975 -0.57(-1.33%)
Aug 16, 2021 42.33 43.01 42.33 42.96 355,849 -0.06(-0.13%)
Aug 13, 2021 42.00 43.06 41.66 43.02 198,143 +1.11(+2.66%)
Aug 12, 2021 42.39 42.39 41.46 41.90 145,548 -0.56(-1.32%)
Aug 11, 2021 40.64 42.57 40.38 42.46 288,905 +1.65(+4.03%)
Aug 10, 2021 40.90 41.26 40.27 40.82 419,364 -0.10(-0.26%)
Aug 09, 2021 42.63 42.63 40.71 40.92 420,242 -2.07(-4.82%)
Aug 06, 2021 42.17 43.04 41.93 43.00 395,696 +0.90(+2.15%)
Aug 05, 2021 39.67 42.27 39.20 42.09 593,348 +2.70(+6.86%)
Aug 04, 2021 37.87 39.41 37.71 39.39 1,286,996 -0.20(-0.50%)
Aug 03, 2021 39.97 39.97 38.33 39.59 587,591 -0.53(-1.33%)
Aug 02, 2021 39.95 41.04 39.95 40.12 544,154 +0.17(+0.43%)
Jul 30, 2021 41.08 41.49 39.72 39.95 346,086 -1.14(-2.78%)
Jul 29, 2021 41.17 42.03 40.45 41.09 501,331 +0.02(+0.05%)
Jul 28, 2021 40.89 41.77 40.59 41.07 982,514 +1.33(+3.35%)
Jul 27, 2021 39.90 40.33 39.45 39.74 806,497 -0.45(-1.11%)
Jul 26, 2021 40.19 40.54 39.62 40.19 833,435 +0.22(+0.55%)
Jul 23, 2021 40.49 40.49 39.82 39.97 507,036 -0.33(-0.83%)
Jul 22, 2021 39.69 40.42 39.09 40.30 401,598 +0.15(+0.38%)
Jul 21, 2021 40.33 40.60 39.03 40.15 795,962 +0.10(+0.24%)
Jul 20, 2021 38.26 40.09 38.08 40.06 637,433 +1.84(+4.80%)
Jul 19, 2021 39.02 39.58 37.24 38.22 1,802,856 -2.49(-6.12%)
Jul 16, 2021 41.38 41.55 39.96 40.71 650,318 -0.67(-1.61%)
Jul 15, 2021 41.13 41.48 40.81 41.38 289,099 -0.14(-0.34%)
Jul 14, 2021 41.38 41.80 41.09 41.52 194,156 +0.09(+0.21%)
Jul 13, 2021 41.66 41.84 41.00 41.44 430,556 -0.86(-2.02%)
Jul 12, 2021 42.82 42.85 41.85 42.29 412,706 -0.84(-1.94%)
Jul 09, 2021 42.39 43.14 42.39 43.13 214,947 +0.80(+1.89%)
Jul 08, 2021 42.36 42.66 41.38 42.33 437,638 -0.76(-1.77%)
Jul 07, 2021 43.02 43.42 42.62 43.09 431,076 -0.10(-0.24%)
Jul 06, 2021 42.96 43.36 42.57 43.20 711,640 -0.16(-0.37%)
Jul 02, 2021 43.07 43.53 42.53 43.36 189,736 +0.26(+0.60%)
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.