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 (%)
Nov 30, 2021 45.54 46.18 43.70 44.62 451,898 -1.83(-3.93%)
Nov 29, 2021 46.62 46.81 45.31 46.45 236,118 +0.13(+0.29%)
Nov 26, 2021 44.86 46.67 44.23 46.32 668,120 -0.83(-1.76%)
Nov 24, 2021 46.12 47.22 46.03 47.14 248,838 +0.54(+1.16%)
Nov 23, 2021 46.42 46.67 45.97 46.60 245,016 +0.18(+0.39%)
Nov 22, 2021 46.14 46.65 45.46 46.42 347,682 +0.43(+0.93%)
Nov 19, 2021 44.85 46.13 44.00 45.99 892,463 +0.59(+1.30%)
Nov 18, 2021 45.32 45.43 45.17 45.40 182,107 +0.34(+0.76%)
Nov 17, 2021 45.47 46.03 44.20 45.06 284,518 +0.59(+1.33%)
Nov 16, 2021 44.26 45.06 43.70 44.47 121,243 -0.04(-0.09%)
Nov 15, 2021 44.80 45.31 44.24 44.51 195,879 -0.41(-0.91%)
Nov 12, 2021 45.48 45.54 44.71 44.92 255,023 -0.49(-1.07%)
Nov 11, 2021 45.18 45.47 44.72 45.40 312,486 +0.25(+0.55%)
Nov 10, 2021 45.12 45.16 219,771 -0.40(-0.88%)
Nov 09, 2021 45.38 46.33 45.07 45.56 296,163 -0.45(-0.97%)
Nov 08, 2021 47.09 47.32 45.48 46.00 1,666,799 -1.09(-2.32%)
Nov 05, 2021 47.51 48.32 46.51 47.10 494,061 +1.21(+2.63%)
Nov 04, 2021 47.42 47.42 45.66 45.89 383,635 -1.03(-2.19%)
Nov 03, 2021 45.62 47.30 45.26 46.92 899,415 +1.45(+3.18%)
Nov 02, 2021 44.69 45.63 43.85 45.47 211,107 +0.74(+1.66%)
Nov 01, 2021 43.95 45.52 44.20 44.73 227,865 +0.52(+1.18%)
Oct 29, 2021 43.01 44.23 42.92 44.20 130,226 +1.05(+2.42%)
Oct 28, 2021 44.07 44.33 42.57 43.16 371,449 -0.90(-2.05%)
Oct 27, 2021 44.59 44.87 43.51 44.06 262,834 -0.95(-2.11%)
Oct 26, 2021 45.62 45.01 199,471 -0.48(-1.05%)
Oct 25, 2021 45.66 45.95 45.20 45.49 316,578 -0.17(-0.37%)
Oct 22, 2021 45.28 45.99 45.28 45.66 650,564 +0.31(+0.69%)
Oct 21, 2021 44.17 45.36 43.94 45.35 242,233 +1.26(+2.85%)
Oct 20, 2021 43.25 44.29 42.88 44.09 264,873 +0.68(+1.56%)
Oct 19, 2021 44.01 44.01 43.16 43.41 241,176 -0.53(-1.21%)
Oct 18, 2021 44.12 44.60 43.18 43.95 274,183 -0.44(-0.99%)
Oct 15, 2021 44.57 45.47 44.35 44.39 202,443 -0.12(-0.28%)
Oct 14, 2021 43.41 44.53 43.02 44.51 176,250 +1.23(+2.84%)
Oct 13, 2021 42.89 43.52 42.81 43.28 190,977 +0.24(+0.55%)
Oct 12, 2021 43.02 43.36 42.69 43.04 238,982 +0.09(+0.20%)
Oct 11, 2021 42.63 43.22 42.38 42.96 92,029 +0.08(+0.18%)
Oct 08, 2021 43.37 43.67 42.60 42.88 171,571 -0.35(-0.81%)
Oct 07, 2021 43.22 43.27 42.45 43.23 314,871 +0.38(+0.89%)
Oct 06, 2021 43.15 43.57 41.94 42.85 339,103 -0.80(-1.83%)
Oct 05, 2021 44.09 44.39 43.22 43.65 470,045 -0.35(-0.80%)
Oct 04, 2021 45.84 45.97 43.63 44.00 380,555 -1.61(-3.52%)
Oct 01, 2021 44.73 46.37 44.37 45.61 906,313 +1.49(+3.39%)
Sep 30, 2021 43.66 44.50 43.14 44.12 299,448 +0.59(+1.35%)
Sep 29, 2021 43.86 44.08 43.21 43.53 297,141 -0.29(-0.67%)
Sep 28, 2021 44.21 44.91 43.80 43.82 227,785 -0.48(-1.07%)
Sep 27, 2021 43.57 44.91 43.36 44.30 505,043 +0.79(+1.81%)
Sep 24, 2021 42.95 43.53 42.95 43.51 294,895 +0.16(+0.37%)
Sep 23, 2021 42.49 43.46 42.32 43.35 519,844 +1.01(+2.38%)
Sep 22, 2021 42.28 42.68 41.99 42.34 215,097 +0.09(+0.20%)
Sep 21, 2021 42.78 43.09 42.19 42.25 202,707 -0.38(-0.89%)
Sep 20, 2021 41.94 42.77 41.62 42.63 287,141 +0.12(+0.29%)
Sep 17, 2021 42.04 42.71 42.04 42.51 162,155 +0.43(+1.02%)
Sep 16, 2021 41.85 42.50 41.85 42.08 139,374 -0.05(-0.11%)
Sep 15, 2021 41.71 42.15 41.46 42.13 173,045 +0.28(+0.66%)
Sep 14, 2021 43.05 43.05 41.63 41.85 423,313 -1.36(-3.15%)
Sep 13, 2021 43.19 43.50 42.34 43.22 378,942 +0.41(+0.96%)
Sep 10, 2021 42.34 43.11 42.05 42.81 309,846 +0.68(+1.60%)
Sep 09, 2021 41.63 42.81 41.52 42.13 98,830 +0.29(+0.68%)
Sep 08, 2021 41.77 42.43 40.69 41.85 229,697 -0.05(-0.11%)
Sep 07, 2021 41.40 42.36 41.40 41.89 206,023 +0.15(+0.36%)
Sep 03, 2021 41.66 42.08 41.19 41.74 114,708 -0.29(-0.68%)
Sep 02, 2021 42.25 42.62 41.71 42.03 159,344 +0.09(+0.20%)
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.