Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 41.92 42.35 41.06 41.09 385,051 -0.78(-1.87%)
Dec 28, 2018 41.80 42.54 41.28 41.87 250,945 -0.10(-0.25%)
Dec 27, 2018 41.39 42.05 41.00 41.98 233,325 +0.42(+1.00%)
Dec 26, 2018 40.73 41.83 40.40 41.56 267,227 +0.89(+2.20%)
Dec 24, 2018 40.62 41.06 39.73 40.66 257,391 -0.62(-1.49%)
Dec 21, 2018 41.70 41.96 41.05 41.28 243,002 -0.72(-1.72%)
Dec 20, 2018 42.48 43.14 41.36 42.00 330,246 -0.47(-1.10%)
Dec 19, 2018 43.78 43.98 41.96 42.47 446,146 -1.20(-2.75%)
Dec 18, 2018 45.36 45.45 43.46 43.67 376,252 -1.49(-3.29%)
Dec 17, 2018 45.23 45.50 44.57 45.16 244,332 +0.15(+0.33%)
Dec 14, 2018 44.32 45.06 43.90 45.01 168,985 +0.37(+0.84%)
Dec 13, 2018 44.10 44.88 44.03 44.63 297,327 +0.56(+1.26%)
Dec 12, 2018 44.05 44.40 43.23 44.08 219,440 +0.03(+0.06%)
Dec 11, 2018 45.49 46.04 43.96 44.05 86,958 -1.26(-2.78%)
Dec 10, 2018 44.71 45.76 44.41 45.31 109,887 +0.60(+1.34%)
Dec 07, 2018 44.35 45.16 43.97 44.71 169,215 +0.06(+0.14%)
Dec 06, 2018 45.11 45.30 43.98 44.65 274,768 -0.56(-1.25%)
Dec 04, 2018 46.44 46.51 45.03 45.22 96,579 -1.06(-2.29%)
Dec 03, 2018 46.75 47.28 45.87 46.28 212,341 -0.46(-0.98%)
Nov 30, 2018 46.19 47.01 46.19 46.73 217,205 +0.41(+0.88%)
Nov 29, 2018 46.41 46.97 45.94 46.32 210,937 -0.14(-0.29%)
Nov 28, 2018 47.16 47.31 46.46 46.46 139,971 -0.58(-1.23%)
Nov 27, 2018 46.72 47.31 46.45 47.04 183,440 +0.39(+0.84%)
Nov 26, 2018 45.81 46.75 45.63 46.65 121,790 +1.01(+2.21%)
Nov 23, 2018 45.19 45.86 45.00 45.64 73,884 +0.23(+0.51%)
Nov 21, 2018 45.41 45.41 45.41 0 +1.08(+2.43%)
Nov 20, 2018 45.43 46.09 44.20 44.33 285,952 -1.73(-3.76%)
Nov 19, 2018 45.69 46.49 45.20 46.07 235,383 +0.50(+1.09%)
Nov 16, 2018 45.49 46.11 44.81 45.57 245,775 +0.09(+0.19%)
Nov 15, 2018 44.41 45.68 44.41 45.49 211,271 +1.13(+2.54%)
Nov 14, 2018 44.80 45.30 44.03 44.36 267,478 -0.24(-0.54%)
Nov 13, 2018 44.10 45.56 44.10 44.60 606,103 +0.57(+1.30%)
Nov 12, 2018 44.82 45.25 43.93 44.03 255,631 -1.00(-2.22%)
Nov 09, 2018 45.47 45.66 44.48 45.02 313,806 -0.32(-0.72%)
Nov 08, 2018 44.35 45.69 44.32 45.35 366,056 +0.58(+1.30%)
Nov 07, 2018 44.85 45.20 43.98 44.77 254,597 +0.13(+0.29%)
Nov 06, 2018 43.52 44.91 43.26 44.64 310,101 +1.52(+3.53%)
Nov 05, 2018 44.31 44.73 42.82 43.12 330,025 -1.02(-2.32%)
Nov 02, 2018 44.84 45.23 43.47 44.14 226,104 -0.39(-0.88%)
Nov 01, 2018 44.01 44.98 43.85 44.54 198,843 +0.76(+1.74%)
Oct 31, 2018 44.37 44.48 43.28 43.78 341,904 -0.26(-0.60%)
Oct 30, 2018 44.88 46.02 42.61 44.04 462,717 +0.20(+0.47%)
Oct 29, 2018 42.36 44.41 40.90 43.84 629,052 +1.65(+3.91%)
Oct 26, 2018 43.49 43.81 41.79 42.19 497,991 -1.62(-3.70%)
Oct 25, 2018 43.90 44.35 43.35 43.81 167,293 +0.11(+0.25%)
Oct 24, 2018 44.03 44.24 43.43 43.70 237,018 -0.68(-1.54%)
Oct 23, 2018 45.06 45.29 44.35 44.38 131,389 -1.06(-2.33%)
Oct 22, 2018 46.91 46.97 45.26 45.44 167,950 -1.39(-2.97%)
Oct 19, 2018 46.79 47.01 46.52 46.84 197,533 +0.12(+0.26%)
Oct 18, 2018 47.07 47.17 46.12 46.72 211,656 -0.63(-1.33%)
Oct 17, 2018 47.04 47.51 46.72 47.35 124,329 +0.19(+0.40%)
Oct 16, 2018 46.04 47.22 45.82 47.16 323,348 +1.33(+2.91%)
Oct 15, 2018 46.74 47.52 45.82 45.83 162,228 -0.85(-1.81%)
Oct 12, 2018 46.59 47.31 46.30 46.67 148,940 +0.21(+0.46%)
Oct 11, 2018 45.63 46.87 45.31 46.46 132,720 +0.63(+1.38%)
Oct 10, 2018 46.84 46.97 45.53 45.83 410,949 -1.03(-2.21%)
Oct 09, 2018 46.68 47.01 46.54 46.86 136,448 +0.09(+0.20%)
Oct 08, 2018 46.97 47.18 46.25 46.77 518,262 -0.36(-0.76%)
Oct 05, 2018 45.73 48.11 45.58 47.13 314,274 +1.20(+2.60%)
Oct 04, 2018 44.43 46.07 44.29 45.93 256,007 +1.39(+3.13%)
Oct 03, 2018 44.80 44.90 44.49 44.54 209,720 -0.20(-0.46%)
Oct 02, 2018 45.12 45.17 44.39 44.74 161,023 -0.22(-0.49%)
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.