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 (%)
Mar 29, 2019 46.68 46.82 46.23 46.51 172,300 -0.27(-0.59%)
Mar 28, 2019 47.06 47.23 46.58 46.79 92,055 -0.19(-0.40%)
Mar 27, 2019 47.02 47.24 46.65 46.97 119,327 +0.16(+0.34%)
Mar 26, 2019 46.58 47.33 46.42 46.81 127,985 +0.11(+0.23%)
Mar 25, 2019 46.85 48.37 46.56 46.71 111,620 -0.04(-0.09%)
Mar 22, 2019 47.74 48.00 46.75 46.75 165,625 -1.28(-2.67%)
Mar 21, 2019 48.22 49.46 48.03 48.03 157,805 -0.19(-0.38%)
Mar 20, 2019 47.94 48.36 47.33 48.22 175,716 +0.21(+0.44%)
Mar 19, 2019 48.84 48.84 47.84 48.01 98,901 -0.66(-1.36%)
Mar 18, 2019 48.68 49.37 48.46 48.67 297,319 +0.26(+0.53%)
Mar 15, 2019 49.27 49.41 47.88 48.41 270,951 -0.69(-1.40%)
Mar 14, 2019 48.37 49.45 48.33 49.10 139,971 +0.49(+1.00%)
Mar 13, 2019 47.15 48.68 47.15 48.62 334,562 +1.52(+3.23%)
Mar 12, 2019 46.60 47.39 46.23 47.10 286,822 +0.58(+1.25%)
Mar 11, 2019 46.38 46.81 46.11 46.51 201,720 +0.13(+0.29%)
Mar 08, 2019 45.51 46.63 45.23 46.38 488,165 +0.66(+1.44%)
Mar 07, 2019 44.99 45.75 44.77 45.72 412,501 +0.56(+1.25%)
Mar 06, 2019 45.76 46.05 44.97 45.16 265,059 -0.43(-0.95%)
Mar 05, 2019 45.47 45.97 45.29 45.59 205,674 +0.17(+0.38%)
Mar 04, 2019 46.25 46.29 45.31 45.42 206,190 -0.36(-0.78%)
Mar 01, 2019 46.42 46.42 45.53 45.77 242,747 -0.25(-0.55%)
Feb 28, 2019 45.46 46.38 45.42 46.02 213,761 +0.56(+1.24%)
Feb 27, 2019 45.50 45.77 45.36 45.46 139,631 -0.23(-0.49%)
Feb 26, 2019 45.95 46.46 45.09 45.69 423,130 -0.25(-0.55%)
Feb 25, 2019 45.69 46.49 45.62 45.94 325,123 +0.30(+0.65%)
Feb 22, 2019 45.16 46.01 45.11 45.64 436,208 +0.65(+1.45%)
Feb 21, 2019 46.75 46.81 44.85 44.99 255,203 -1.08(-2.34%)
Feb 20, 2019 44.82 46.25 44.80 46.07 868,595 +1.32(+2.95%)
Feb 19, 2019 44.32 45.16 44.32 44.75 385,637 +0.68(+1.54%)
Feb 15, 2019 45.54 45.86 44.04 44.07 445,650 -0.68(-1.51%)
Feb 14, 2019 45.07 45.78 43.78 44.75 434,529 -0.32(-0.71%)
Feb 13, 2019 46.02 46.63 45.01 45.07 523,611 -0.65(-1.42%)
Feb 12, 2019 46.01 46.35 45.45 45.72 499,351 -0.12(-0.27%)
Feb 11, 2019 46.40 46.40 45.61 45.84 228,907 -0.88(-1.88%)
Feb 08, 2019 45.71 46.72 45.37 46.72 299,749 +0.70(+1.53%)
Feb 07, 2019 46.56 46.85 45.79 46.02 174,633 -0.88(-1.87%)
Feb 06, 2019 47.98 48.00 46.76 46.89 167,662 -1.13(-2.35%)
Feb 05, 2019 48.07 48.34 47.96 48.02 56,951 -0.03(-0.07%)
Feb 04, 2019 48.45 48.62 47.87 48.06 97,050 -0.39(-0.81%)
Feb 01, 2019 48.00 48.86 47.34 48.45 213,152 +0.43(+0.89%)
Jan 31, 2019 47.83 48.39 47.76 48.02 127,782 +0.06(+0.13%)
Jan 30, 2019 48.26 48.44 47.82 47.96 95,935 -0.37(-0.77%)
Jan 29, 2019 47.96 48.43 47.96 48.33 63,579 +0.37(+0.78%)
Jan 28, 2019 47.50 48.48 47.06 47.96 76,717 +0.07(+0.14%)
Jan 25, 2019 48.49 48.50 47.74 47.89 127,476 -0.30(-0.61%)
Jan 24, 2019 48.67 48.67 47.68 48.19 89,430 -0.47(-0.96%)
Jan 23, 2019 48.39 48.88 48.16 48.66 237,421 +0.36(+0.74%)
Jan 22, 2019 48.36 48.41 47.37 48.30 223,350 -0.10(-0.22%)
Jan 18, 2019 48.48 48.93 48.21 48.40 122,870 +0.14(+0.29%)
Jan 17, 2019 48.60 49.09 48.13 48.27 168,391 -0.30(-0.61%)
Jan 16, 2019 47.67 48.96 47.67 48.56 150,893 +0.91(+1.91%)
Jan 15, 2019 46.63 47.74 46.59 47.65 167,286 +1.05(+2.26%)
Jan 14, 2019 46.02 47.01 45.63 46.60 265,675 +0.03(+0.07%)
Jan 11, 2019 46.54 46.88 46.29 46.56 97,306 +0.08(+0.17%)
Jan 10, 2019 45.80 46.78 45.48 46.49 195,994 +0.44(+0.96%)
Jan 09, 2019 46.01 46.88 45.65 46.04 170,936 +0.04(+0.09%)
Jan 08, 2019 44.71 46.28 44.49 46.00 149,701 +1.55(+3.48%)
Jan 07, 2019 42.63 45.15 42.38 44.45 248,548 +2.10(+4.96%)
Jan 04, 2019 41.41 42.88 40.81 42.35 462,924 +1.41(+3.44%)
Jan 03, 2019 40.81 41.80 40.68 40.94 523,499 -0.07(-0.17%)
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.