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 (%)
Aug 31, 2018 44.61 44.61 44.61 0 +0.40(+0.91%)
Aug 30, 2018 43.78 44.41 43.78 44.20 198,204 +0.44(+1.02%)
Aug 29, 2018 44.49 44.49 43.67 43.76 296,128 -0.56(-1.27%)
Aug 28, 2018 44.42 44.93 44.07 44.32 389,706 +0.19(+0.44%)
Aug 27, 2018 44.07 44.46 44.01 44.13 159,747 +0.16(+0.36%)
Aug 24, 2018 43.83 44.56 43.67 43.97 293,656 +0.24(+0.54%)
Aug 23, 2018 43.66 43.98 43.41 43.73 215,813 -0.17(-0.38%)
Aug 22, 2018 43.67 43.94 43.23 43.90 242,221 +0.17(+0.38%)
Aug 21, 2018 43.92 44.21 43.67 43.73 554,432 -0.19(-0.44%)
Aug 20, 2018 44.49 44.91 43.78 43.93 624,572 -0.56(-1.26%)
Aug 17, 2018 44.70 44.97 44.42 44.49 348,218 -0.31(-0.69%)
Aug 16, 2018 45.14 45.30 44.78 44.80 256,838 -0.21(-0.47%)
Aug 15, 2018 44.32 45.09 44.13 45.01 195,672 +0.56(+1.27%)
Aug 14, 2018 44.26 44.97 44.26 44.45 181,079 +0.19(+0.44%)
Aug 13, 2018 44.60 45.24 44.20 44.25 291,372 -0.34(-0.75%)
Aug 10, 2018 44.90 45.28 44.54 44.59 410,047 +0.03(+0.08%)
Aug 09, 2018 44.46 45.00 44.07 44.56 493,491 +0.19(+0.44%)
Aug 08, 2018 44.70 45.13 44.20 44.36 255,544 -0.55(-1.21%)
Aug 07, 2018 44.07 45.09 43.44 44.91 569,388 +1.20(+2.75%)
Aug 06, 2018 42.13 44.00 42.06 43.71 655,435 +1.58(+3.75%)
Aug 03, 2018 42.81 43.23 42.05 42.13 539,304 -0.89(-2.07%)
Aug 02, 2018 43.65 43.98 43.02 43.02 471,129 -0.32(-0.74%)
Aug 01, 2018 45.92 45.92 43.04 43.34 1,448,180 -4.63(-9.64%)
Jul 31, 2018 48.42 48.71 47.91 47.96 336,476 -0.42(-0.87%)
Jul 30, 2018 47.59 48.44 47.46 48.38 238,391 +0.68(+1.43%)
Jul 27, 2018 48.27 48.33 47.02 47.70 254,224 -0.56(-1.17%)
Jul 26, 2018 49.03 49.42 48.03 48.27 132,967 -0.91(-1.84%)
Jul 25, 2018 48.73 49.39 48.50 49.17 409,094 +0.56(+1.16%)
Jul 24, 2018 48.81 48.84 48.34 48.61 320,999 -0.32(-0.65%)
Jul 23, 2018 49.54 49.87 48.61 48.93 509,379 -0.60(-1.20%)
Jul 20, 2018 49.55 49.55 49.37 49.53 292,054 -0.21(-0.42%)
Jul 19, 2018 49.69 50.11 49.59 49.74 202,231 +0.03(+0.05%)
Jul 18, 2018 49.86 50.06 49.59 49.71 345,479 -0.40(-0.80%)
Jul 17, 2018 50.63 50.84 49.79 50.11 308,715 -0.45(-0.90%)
Jul 16, 2018 50.57 51.32 50.49 50.57 245,686 +0.13(+0.27%)
Jul 13, 2018 49.00 50.54 48.90 50.43 325,020 +0.86(+1.73%)
Jul 12, 2018 49.37 50.36 47.97 49.58 810,142 -0.27(-0.54%)
Jul 11, 2018 50.78 51.37 49.53 49.84 1,307,022 -4.31(-7.95%)
Jul 10, 2018 54.99 55.07 53.97 54.15 320,299 -1.06(-1.92%)
Jul 09, 2018 54.99 55.37 54.58 55.21 124,803 +0.50(+0.92%)
Jul 06, 2018 53.61 55.10 53.58 54.70 156,613 +1.07(+1.99%)
Jul 05, 2018 53.07 53.73 53.05 53.64 50,505 +0.54(+1.01%)
Jul 03, 2018 53.10 53.10 53.10 0 -0.09(-0.17%)
Jul 02, 2018 52.45 53.34 52.45 53.19 196,208 +0.30(+0.57%)
Jun 29, 2018 52.85 53.13 52.40 52.89 262,333 +0.12(+0.22%)
Jun 28, 2018 52.64 52.97 52.45 52.77 191,520 -0.10(-0.19%)
Jun 27, 2018 53.05 53.28 51.88 52.87 392,441 -0.10(-0.19%)
Jun 26, 2018 53.05 53.51 52.76 52.98 102,116 +0.07(+0.13%)
Jun 25, 2018 53.72 53.94 52.81 52.91 204,722 -0.89(-1.65%)
Jun 22, 2018 54.44 54.46 53.64 53.80 168,580 +0.37(+0.69%)
Jun 21, 2018 53.60 53.93 53.39 53.43 115,093 -0.29(-0.55%)
Jun 20, 2018 53.85 54.65 53.62 53.72 192,360 -0.21(-0.39%)
Jun 19, 2018 53.72 54.35 53.34 53.93 168,430 -0.07(-0.12%)
Jun 18, 2018 55.10 55.10 53.72 54.00 154,825 -0.95(-1.73%)
Jun 15, 2018 55.96 54.89 54.95 277,008 -0.79(-1.42%)
Jun 14, 2018 55.81 56.06 55.62 55.74 103,918 +0.04(+0.08%)
Jun 13, 2018 56.13 56.37 55.47 55.70 132,475 -0.14(-0.26%)
Jun 12, 2018 56.18 56.53 55.74 55.84 122,615 -0.34(-0.61%)
Jun 11, 2018 55.73 56.43 55.42 56.18 137,065 +0.39(+0.69%)
Jun 08, 2018 55.64 56.14 55.45 55.80 121,421 -0.02(-0.03%)
Jun 07, 2018 56.00 56.11 55.53 55.81 85,390 -0.07(-0.12%)
Jun 06, 2018 56.15 55.88 86,324 +0.91(+1.66%)
Jun 05, 2018 55.28 55.43 54.42 54.96 139,662 -0.19(-0.35%)
Jun 04, 2018 55.21 55.80 54.78 55.16 222,727 -0.23(-0.41%)
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.