Cedar Fair LP (NY: FUN )

47.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.87 48.55 45.94 46.91 429,868 -1.92(-3.93%)
Nov 29, 2021 49.01 49.21 47.63 48.83 224,607 +0.14(+0.29%)
Nov 26, 2021 47.16 49.06 46.50 48.69 635,549 -0.87(-1.76%)
Nov 24, 2021 48.48 49.64 48.39 49.56 236,707 +0.57(+1.16%)
Nov 23, 2021 48.80 49.06 48.33 48.99 233,072 +0.19(+0.39%)
Nov 22, 2021 48.50 49.04 47.79 48.80 330,733 +0.45(+0.93%)
Nov 19, 2021 47.15 48.49 46.26 48.35 848,955 +0.62(+1.30%)
Nov 18, 2021 47.64 47.76 47.49 47.73 173,230 +0.36(+0.76%)
Nov 17, 2021 47.80 48.39 46.47 47.37 270,648 +0.62(+1.33%)
Nov 16, 2021 46.53 47.37 45.94 46.75 115,333 -0.04(-0.09%)
Nov 15, 2021 47.10 47.63 46.51 46.79 186,330 -0.43(-0.91%)
Nov 12, 2021 47.81 47.87 47.00 47.22 242,591 -0.51(-1.07%)
Nov 11, 2021 47.50 47.80 47.01 47.73 297,252 +0.26(+0.55%)
Nov 10, 2021 47.43 47.47 209,057 -0.42(-0.88%)
Nov 09, 2021 47.71 48.70 47.38 47.89 281,725 -0.47(-0.97%)
Nov 08, 2021 49.50 49.75 47.81 48.36 1,585,541 -1.15(-2.32%)
Nov 05, 2021 49.95 50.80 48.89 49.51 469,975 +1.27(+2.63%)
Nov 04, 2021 49.85 49.85 48.00 48.24 364,933 -1.08(-2.19%)
Nov 03, 2021 47.96 49.72 47.58 49.32 855,568 +1.52(+3.18%)
Nov 02, 2021 46.98 47.97 46.10 47.80 200,816 +0.78(+1.66%)
Nov 01, 2021 46.20 47.85 46.47 47.02 216,757 +0.55(+1.18%)
Oct 29, 2021 45.21 46.50 45.12 46.47 123,878 +1.10(+2.42%)
Oct 28, 2021 46.33 46.60 44.75 45.37 353,341 -0.95(-2.05%)
Oct 27, 2021 46.87 47.17 45.74 46.32 250,021 -1.00(-2.11%)
Oct 26, 2021 47.96 47.32 189,747 -0.50(-1.05%)
Oct 25, 2021 48.00 48.31 47.52 47.82 301,145 -0.18(-0.37%)
Oct 22, 2021 47.60 48.35 47.60 48.00 618,849 +0.33(+0.69%)
Oct 21, 2021 46.43 47.68 46.19 47.67 230,424 +1.32(+2.85%)
Oct 20, 2021 45.47 46.56 45.08 46.35 251,961 +0.71(+1.56%)
Oct 19, 2021 46.27 46.27 45.37 45.64 229,419 -0.56(-1.21%)
Oct 18, 2021 46.38 46.89 45.39 46.20 260,817 -0.46(-0.99%)
Oct 15, 2021 46.85 47.80 46.62 46.66 192,574 -0.13(-0.28%)
Oct 14, 2021 45.64 46.81 45.23 46.79 167,658 +1.29(+2.84%)
Oct 13, 2021 45.09 45.75 45.00 45.50 181,667 +0.25(+0.55%)
Oct 12, 2021 45.23 45.58 44.88 45.25 227,332 +0.09(+0.20%)
Oct 11, 2021 44.81 45.44 44.55 45.16 87,543 +0.08(+0.18%)
Oct 08, 2021 45.59 45.91 44.78 45.08 163,207 -0.37(-0.81%)
Oct 07, 2021 45.44 45.49 44.63 45.45 299,521 +0.40(+0.89%)
Oct 06, 2021 45.36 45.80 44.09 45.05 322,572 -0.84(-1.83%)
Oct 05, 2021 46.35 46.67 45.43 45.89 447,130 -0.37(-0.80%)
Oct 04, 2021 48.19 48.33 45.87 46.26 362,003 -1.69(-3.52%)
Oct 01, 2021 47.02 48.75 46.64 47.95 862,130 +1.57(+3.39%)
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%)
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.