Cedar Fair LP (NY: FUN )

45.68 USD -1.22 (-2.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 45.90 46.78 45.35 46.38 284,850 +0.62(+1.35%)
Sep 29, 2021 46.11 46.34 45.42 45.76 282,655 -0.31(-0.67%)
Sep 28, 2021 46.48 47.21 46.05 46.07 216,681 -0.50(-1.07%)
Sep 27, 2021 45.80 47.21 45.58 46.57 480,422 +0.83(+1.81%)
Sep 24, 2021 45.15 45.76 45.15 45.74 280,519 +0.17(+0.37%)
Sep 23, 2021 44.67 45.69 44.49 45.57 494,501 +1.06(+2.38%)
Sep 22, 2021 44.45 44.87 44.14 44.51 204,611 +0.09(+0.20%)
Sep 21, 2021 44.97 45.30 44.35 44.42 192,825 -0.40(-0.89%)
Sep 20, 2021 44.09 44.96 43.75 44.82 273,143 +0.13(+0.29%)
Sep 17, 2021 44.19 44.90 44.19 44.69 154,250 +0.45(+1.02%)
Sep 16, 2021 44.00 44.68 44.00 44.24 132,580 -0.05(-0.11%)
Sep 15, 2021 43.85 44.31 43.58 44.29 164,609 +0.29(+0.66%)
Sep 14, 2021 45.26 45.26 43.76 44.00 402,676 -1.43(-3.15%)
Sep 13, 2021 45.40 45.73 44.51 45.43 360,469 +0.43(+0.96%)
Sep 10, 2021 44.51 45.32 44.20 45.00 294,741 +0.71(+1.60%)
Sep 09, 2021 43.76 45.00 43.65 44.29 94,012 +0.30(+0.68%)
Sep 08, 2021 43.91 44.60 42.77 43.99 218,499 -0.05(-0.11%)
Sep 07, 2021 43.52 44.53 43.52 44.04 195,980 +0.16(+0.36%)
Sep 03, 2021 43.80 44.24 43.30 43.88 109,116 -0.30(-0.68%)
Sep 02, 2021 44.42 44.80 43.85 44.18 151,576 +0.09(+0.20%)
Sep 01, 2021 43.72 44.34 43.26 44.09 311,180 -0.09(-0.20%)
Aug 31, 2021 43.26 44.30 42.76 44.18 266,001 +0.47(+1.08%)
Aug 30, 2021 44.99 45.35 43.43 43.71 330,515 -1.75(-3.85%)
Aug 27, 2021 45.50 45.75 44.80 45.46 317,933 +0.06(+0.13%)
Aug 26, 2021 45.97 46.24 44.96 45.40 373,789 -0.70(-1.52%)
Aug 25, 2021 44.82 46.12 44.51 46.10 263,792 +1.23(+2.74%)
Aug 24, 2021 43.90 44.98 43.90 44.87 219,117 +1.05(+2.40%)
Aug 23, 2021 44.29 45.08 43.42 43.82 187,477 -0.07(-0.16%)
Aug 20, 2021 42.28 43.90 42.28 43.89 185,168 +1.23(+2.88%)
Aug 19, 2021 43.99 44.19 42.55 42.66 210,790 -1.60(-3.61%)
Aug 18, 2021 44.60 44.98 43.63 44.26 137,715 -0.30(-0.67%)
Aug 17, 2021 44.83 45.09 43.90 44.56 286,303 -0.60(-1.33%)
Aug 16, 2021 44.50 45.21 44.50 45.16 338,501 -0.06(-0.13%)
Aug 13, 2021 44.15 45.27 43.80 45.22 188,484 +1.17(+2.66%)
Aug 12, 2021 44.56 44.56 43.58 44.05 138,453 -0.59(-1.32%)
Aug 11, 2021 42.72 44.75 42.45 44.64 274,821 +1.73(+4.03%)
Aug 10, 2021 43.00 43.38 42.33 42.91 398,920 -0.11(-0.26%)
Aug 09, 2021 44.82 44.82 42.80 43.02 399,755 -2.18(-4.82%)
Aug 06, 2021 44.33 45.25 44.08 45.20 376,406 +0.95(+2.15%)
Aug 05, 2021 41.70 44.44 41.21 44.25 564,422 +2.84(+6.86%)
Aug 04, 2021 39.81 41.43 39.64 41.41 1,224,254 -0.21(-0.50%)
Aug 03, 2021 42.02 42.02 40.29 41.62 558,946 -0.56(-1.33%)
Aug 02, 2021 42.00 43.14 42.00 42.18 517,626 +0.18(+0.43%)
Jul 30, 2021 43.19 43.62 41.76 42.00 329,214 -1.20(-2.78%)
Jul 29, 2021 43.28 44.18 42.52 43.20 476,891 +0.02(+0.05%)
Jul 28, 2021 42.99 43.91 42.67 43.18 934,616 +1.40(+3.35%)
Jul 27, 2021 41.95 42.40 41.47 41.78 767,180 -0.47(-1.11%)
Jul 26, 2021 42.25 42.62 41.65 42.25 792,804 +0.23(+0.55%)
Jul 23, 2021 42.57 42.57 41.86 42.02 482,318 -0.35(-0.83%)
Jul 22, 2021 41.72 42.49 41.10 42.37 382,020 +0.16(+0.38%)
Jul 21, 2021 42.40 42.68 41.03 42.21 757,158 +0.10(+0.24%)
Jul 20, 2021 40.22 42.14 40.03 42.11 606,358 +1.93(+4.80%)
Jul 19, 2021 41.02 41.60 39.15 40.18 1,714,965 -2.62(-6.12%)
Jul 16, 2021 43.50 43.68 42.01 42.80 618,615 -0.70(-1.61%)
Jul 15, 2021 43.24 43.61 42.90 43.50 275,006 -0.15(-0.34%)
Jul 14, 2021 43.50 43.94 43.20 43.65 184,691 +0.09(+0.21%)
Jul 13, 2021 43.80 43.99 43.10 43.56 409,566 -0.90(-2.02%)
Jul 12, 2021 45.01 45.05 43.99 44.46 392,587 -0.88(-1.94%)
Jul 09, 2021 44.56 45.35 44.56 45.34 204,469 +0.84(+1.89%)
Jul 08, 2021 44.53 44.85 43.50 44.50 416,303 -0.80(-1.77%)
Jul 07, 2021 45.22 45.65 44.80 45.30 410,061 -0.11(-0.24%)
Jul 06, 2021 45.16 45.58 44.75 45.41 676,947 -0.17(-0.37%)
Jul 02, 2021 45.28 45.76 44.71 45.58 180,487 +0.27(+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.