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, 2020 29.68 29.79 27.69 28.12 628,504 -1.81(-6.04%)
Aug 28, 2020 28.22 30.23 28.22 29.93 1,105,924 +1.78(+6.32%)
Aug 27, 2020 27.59 29.45 27.52 28.15 1,207,970 +0.92(+3.39%)
Aug 26, 2020 27.33 27.62 26.73 27.23 632,000 -0.21(-0.76%)
Aug 25, 2020 27.12 27.44 26.88 27.43 297,193 +0.50(+1.87%)
Aug 24, 2020 26.60 27.09 25.85 26.93 544,964 +0.36(+1.36%)
Aug 21, 2020 26.23 27.56 26.23 26.57 531,944 +0.00(+0.00%)
Aug 20, 2020 26.04 26.82 25.79 26.57 506,051 +0.15(+0.58%)
Aug 19, 2020 26.34 26.61 25.49 26.42 704,722 -0.10(-0.39%)
Aug 18, 2020 26.64 26.85 25.96 26.52 374,238 -0.33(-1.24%)
Aug 17, 2020 27.23 27.43 26.32 26.85 373,034 -0.25(-0.91%)
Aug 14, 2020 26.93 27.69 26.70 27.10 337,010 -0.05(-0.18%)
Aug 13, 2020 26.04 27.38 26.04 27.15 626,556 +0.80(+3.03%)
Aug 12, 2020 27.50 27.56 25.57 26.35 458,959 -0.41(-1.53%)
Aug 11, 2020 27.00 27.71 26.38 26.76 1,278,734 +0.77(+2.97%)
Aug 10, 2020 25.60 26.63 25.55 25.99 702,604 +0.60(+2.36%)
Aug 07, 2020 24.72 25.77 24.30 25.39 445,459 +0.75(+3.05%)
Aug 06, 2020 23.93 25.07 23.43 24.64 551,004 +0.56(+2.33%)
Aug 05, 2020 24.27 25.39 23.40 24.08 1,411,619 -0.05(-0.20%)
Aug 04, 2020 22.44 24.62 22.42 24.12 729,669 +1.67(+7.46%)
Aug 03, 2020 22.37 22.69 21.74 22.45 1,038,733 -0.24(-1.05%)
Jul 31, 2020 22.81 22.91 21.71 22.69 931,481 -0.31(-1.37%)
Jul 30, 2020 23.30 23.36 22.65 23.00 770,711 -0.65(-2.74%)
Jul 29, 2020 24.25 24.37 23.32 23.65 954,115 -0.60(-2.47%)
Jul 28, 2020 24.95 25.49 24.02 24.25 874,922 -0.85(-3.38%)
Jul 27, 2020 25.56 25.66 24.73 25.09 859,806 -0.70(-2.73%)
Jul 24, 2020 25.89 26.21 25.43 25.80 1,069,459 -0.36(-1.38%)
Jul 23, 2020 26.03 26.75 25.99 26.16 756,599 +0.02(+0.07%)
Jul 22, 2020 26.29 26.55 25.60 26.14 509,128 -0.27(-1.01%)
Jul 21, 2020 25.41 27.09 25.41 26.41 1,215,069 +1.02(+4.01%)
Jul 20, 2020 25.32 25.93 24.66 25.39 524,845 +0.11(+0.45%)
Jul 17, 2020 25.66 25.88 25.10 25.27 821,246 -0.51(-1.99%)
Jul 16, 2020 25.98 26.15 25.13 25.79 1,426,342 -0.96(-3.59%)
Jul 15, 2020 26.07 26.91 25.41 26.75 2,057,438 +1.85(+7.41%)
Jul 14, 2020 24.68 25.64 24.60 24.90 508,702 -0.10(-0.42%)
Jul 13, 2020 26.78 26.91 24.74 25.01 1,630,085 -1.40(-5.30%)
Jul 10, 2020 25.00 26.59 24.71 26.41 779,842 +1.24(+4.91%)
Jul 09, 2020 25.81 26.11 24.71 25.17 1,368,939 -1.10(-4.20%)
Jul 08, 2020 26.49 27.28 25.65 26.27 1,107,574 -0.23(-0.86%)
Jul 07, 2020 26.66 27.91 26.45 26.50 529,490 -0.64(-2.35%)
Jul 06, 2020 27.28 27.64 26.51 27.14 383,772 +0.25(+0.92%)
Jul 02, 2020 28.02 28.45 26.77 26.89 621,688 +0.07(+0.25%)
Jul 01, 2020 26.14 28.93 26.13 26.83 834,985 +0.66(+2.51%)
Jun 30, 2020 25.93 26.52 25.51 26.17 824,149 -0.17(-0.65%)
Jun 29, 2020 26.66 27.31 25.67 26.34 914,035 -0.52(-1.95%)
Jun 26, 2020 27.61 28.11 26.45 26.86 789,195 -1.09(-3.91%)
Jun 25, 2020 27.39 29.26 27.36 27.96 764,812 -0.79(-2.75%)
Jun 24, 2020 29.88 30.07 27.36 28.75 1,385,306 -2.50(-8.01%)
Jun 23, 2020 31.58 31.77 30.96 31.25 283,692 +0.24(+0.77%)
Jun 22, 2020 31.46 31.46 29.70 31.01 846,465 -0.52(-1.66%)
Jun 19, 2020 33.41 33.41 30.57 31.54 721,414 -1.31(-4.00%)
Jun 18, 2020 32.24 33.35 31.98 32.85 317,883 -0.07(-0.20%)
Jun 17, 2020 33.27 33.54 32.28 32.92 465,958 -0.37(-1.11%)
Jun 16, 2020 34.67 34.92 32.06 33.29 1,609,311 +0.50(+1.54%)
Jun 15, 2020 30.45 33.31 30.21 32.78 1,459,730 +0.79(+2.47%)
Jun 12, 2020 32.74 33.43 30.50 31.99 677,909 +0.90(+2.91%)
Jun 11, 2020 30.83 32.80 29.98 31.09 1,299,138 -2.62(-7.76%)
Jun 10, 2020 35.73 35.81 33.10 33.71 1,310,608 -2.32(-6.45%)
Jun 09, 2020 36.87 37.11 34.28 36.03 696,960 -1.01(-2.72%)
Jun 08, 2020 37.40 37.59 35.95 37.04 1,185,746 +1.81(+5.13%)
Jun 05, 2020 37.44 37.97 34.10 35.23 1,941,987 +1.47(+4.34%)
Jun 04, 2020 33.93 34.64 32.55 33.76 801,822 +0.21(+0.62%)
Jun 03, 2020 31.38 34.26 31.29 33.55 838,076 +2.67(+8.66%)
Jun 02, 2020 31.42 31.56 30.04 30.88 934,640 +0.10(+0.31%)
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.