Skip to main content

Cedar Fair LP (NY: FUN )

41.55 +0.08 (+0.19%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 46.55 47.43 46.04 46.96 226,460 +0.42(+0.90%)
Apr 29, 2021 47.23 47.33 46.47 46.54 397,322 -0.24(-0.51%)
Apr 28, 2021 47.44 47.57 46.41 46.78 327,134 -0.79(-1.66%)
Apr 27, 2021 47.34 47.57 46.66 47.57 207,002 +0.63(+1.34%)
Apr 26, 2021 47.58 47.90 46.47 46.94 332,003 -0.98(-2.05%)
Apr 23, 2021 48.19 48.44 47.48 47.92 343,946 +0.12(+0.26%)
Apr 22, 2021 47.84 47.99 47.31 47.80 310,186 +0.23(+0.48%)
Apr 21, 2021 47.08 48.37 46.82 47.57 357,919 +0.49(+1.03%)
Apr 20, 2021 46.78 47.36 45.38 47.09 414,775 +0.23(+0.49%)
Apr 19, 2021 46.65 47.02 46.26 46.86 452,628 -0.07(-0.14%)
Apr 16, 2021 45.84 46.98 44.60 46.92 561,684 +1.45(+3.18%)
Apr 15, 2021 45.98 46.50 44.89 45.48 335,677 -0.30(-0.67%)
Apr 14, 2021 46.28 46.91 45.43 45.78 622,365 -0.49(-1.05%)
Apr 13, 2021 45.20 46.43 44.32 46.27 676,834 +0.52(+1.14%)
Apr 12, 2021 46.81 47.23 45.70 45.74 405,180 -1.48(-3.14%)
Apr 09, 2021 46.94 47.48 45.95 47.23 248,107 +0.29(+0.61%)
Apr 08, 2021 47.48 47.87 46.72 46.94 265,795 -0.46(-0.96%)
Apr 07, 2021 47.14 48.09 47.12 47.40 353,243 +0.69(+1.47%)
Apr 06, 2021 46.62 47.26 46.42 46.71 182,481 +0.18(+0.39%)
Apr 05, 2021 47.34 48.57 46.29 46.53 653,060 -0.69(-1.47%)
Apr 01, 2021 47.50 47.58 46.57 47.23 460,171 -0.05(-0.10%)
Mar 31, 2021 46.87 47.63 46.23 47.28 555,172 +0.19(+0.40%)
Mar 30, 2021 46.02 48.18 46.02 47.09 775,971 +1.08(+2.34%)
Mar 29, 2021 46.41 47.29 45.68 46.01 584,918 -1.05(-2.22%)
Mar 26, 2021 47.57 47.57 45.76 47.06 550,545 -0.01(-0.02%)
Mar 25, 2021 44.88 47.36 43.88 47.07 389,918 +2.13(+4.74%)
Mar 24, 2021 46.14 46.15 44.78 44.93 348,018 -0.23(-0.51%)
Mar 23, 2021 46.17 46.26 44.56 45.16 366,567 -1.01(-2.18%)
Mar 22, 2021 46.88 47.09 45.20 46.17 436,518 -0.68(-1.44%)
Mar 19, 2021 47.18 47.53 46.82 46.85 196,405 -0.73(-1.54%)
Mar 18, 2021 48.43 48.82 46.73 47.58 505,884 -1.14(-2.34%)
Mar 17, 2021 48.13 49.47 48.02 48.72 832,064 -0.10(-0.20%)
Mar 16, 2021 49.96 49.96 48.15 48.82 782,953 -0.83(-1.67%)
Mar 15, 2021 49.25 49.94 48.58 49.65 459,222 +0.30(+0.62%)
Mar 12, 2021 48.06 49.44 47.68 49.34 384,719 +1.95(+4.12%)
Mar 11, 2021 46.43 47.40 46.13 47.39 439,702 +1.45(+3.15%)
Mar 10, 2021 46.92 47.77 45.68 45.94 899,847 -1.12(-2.39%)
Mar 09, 2021 48.86 48.86 46.61 47.07 756,102 -1.24(-2.56%)
Mar 08, 2021 48.25 49.90 47.88 48.30 493,881 +0.31(+0.65%)
Mar 05, 2021 48.28 48.28 45.39 47.99 538,250 +0.39(+0.82%)
Mar 04, 2021 49.01 49.25 46.73 47.60 351,770 -0.89(-1.84%)
Mar 03, 2021 47.47 48.56 47.10 48.49 342,505 +1.53(+3.26%)
Mar 02, 2021 47.24 47.83 46.28 46.96 464,813 -0.30(-0.62%)
Mar 01, 2021 47.50 48.21 47.04 47.26 751,423 +0.47(+1.00%)
Feb 26, 2021 46.29 47.56 46.06 46.79 559,897 +0.60(+1.30%)
Feb 25, 2021 46.15 47.68 45.70 46.19 492,079 -0.11(-0.25%)
Feb 24, 2021 46.14 47.37 45.63 46.30 663,784 +0.95(+2.10%)
Feb 23, 2021 45.93 46.10 42.37 45.35 379,415 -0.32(-0.71%)
Feb 22, 2021 44.18 46.58 44.18 45.68 960,038 +1.45(+3.27%)
Feb 19, 2021 44.53 45.58 44.05 44.23 633,352 +0.73(+1.68%)
Feb 18, 2021 43.08 44.50 42.83 43.50 419,827 +0.44(+1.02%)
Feb 17, 2021 41.16 43.41 41.16 43.06 860,217 +1.57(+3.78%)
Feb 16, 2021 40.83 42.52 40.83 41.49 482,225 +0.62(+1.51%)
Feb 12, 2021 40.98 41.56 40.78 40.87 373,790 +0.10(+0.23%)
Feb 11, 2021 42.28 42.28 40.45 40.78 644,492 -1.03(-2.46%)
Feb 10, 2021 42.25 42.74 41.49 41.80 305,487 -0.26(-0.61%)
Feb 09, 2021 42.39 42.81 41.91 42.06 260,889 -0.14(-0.34%)
Feb 08, 2021 42.04 43.11 41.89 42.20 495,102 +0.51(+1.23%)
Feb 05, 2021 42.82 43.72 41.67 41.69 549,179 -0.49(-1.15%)
Feb 04, 2021 40.38 42.70 40.38 42.17 782,504 +1.87(+4.63%)
Feb 03, 2021 40.09 40.88 40.05 40.31 464,739 +0.40(+1.00%)
Feb 02, 2021 38.45 40.07 38.40 39.91 493,774 +1.66(+4.33%)
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.