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 (%)
Aug 31, 2021 41.17 42.16 40.69 42.04 279,529 +0.45(+1.08%)
Aug 30, 2021 42.81 43.16 41.33 41.59 347,324 -1.67(-3.85%)
Aug 27, 2021 43.30 43.54 42.63 43.26 334,102 +0.06(+0.13%)
Aug 26, 2021 43.75 44.01 42.78 43.20 392,799 -0.67(-1.52%)
Aug 25, 2021 42.65 43.89 42.36 43.87 277,208 +1.17(+2.74%)
Aug 24, 2021 41.78 42.80 41.78 42.70 230,261 +1.00(+2.40%)
Aug 23, 2021 42.15 42.90 41.32 41.70 197,011 -0.07(-0.16%)
Aug 20, 2021 40.23 41.78 40.23 41.77 194,585 +1.17(+2.88%)
Aug 19, 2021 41.86 42.05 40.49 40.60 221,510 -1.52(-3.61%)
Aug 18, 2021 42.44 42.80 41.52 42.12 144,719 -0.29(-0.67%)
Aug 17, 2021 42.66 42.91 41.78 42.40 300,864 -0.57(-1.33%)
Aug 16, 2021 42.35 43.02 42.35 42.97 355,716 -0.06(-0.13%)
Aug 13, 2021 42.01 43.08 41.68 43.03 198,070 +1.11(+2.66%)
Aug 12, 2021 42.40 42.40 41.47 41.92 145,494 -0.56(-1.32%)
Aug 11, 2021 40.65 42.58 40.40 42.48 288,798 +1.65(+4.03%)
Aug 10, 2021 40.92 41.28 40.28 40.83 419,208 -0.10(-0.26%)
Aug 09, 2021 42.65 42.65 40.73 40.94 420,086 -2.07(-4.82%)
Aug 06, 2021 42.18 43.06 41.95 43.01 395,549 +0.90(+2.15%)
Aug 05, 2021 39.68 42.29 39.22 42.11 593,128 +2.70(+6.86%)
Aug 04, 2021 37.88 39.42 37.72 39.41 1,286,518 -0.20(-0.50%)
Aug 03, 2021 39.99 39.99 38.34 39.61 587,373 -0.53(-1.33%)
Aug 02, 2021 39.97 41.05 39.97 40.14 543,952 +0.17(+0.43%)
Jul 30, 2021 41.10 41.51 39.74 39.97 345,957 -1.14(-2.78%)
Jul 29, 2021 41.19 42.04 40.46 41.11 501,145 +0.02(+0.05%)
Jul 28, 2021 40.91 41.78 40.60 41.09 982,149 +1.33(+3.35%)
Jul 27, 2021 39.92 40.35 39.46 39.76 806,198 -0.45(-1.11%)
Jul 26, 2021 40.21 40.56 39.64 40.21 833,125 +0.22(+0.55%)
Jul 23, 2021 40.51 40.51 39.83 39.99 506,848 -0.33(-0.83%)
Jul 22, 2021 39.70 40.43 39.11 40.32 401,449 +0.15(+0.38%)
Jul 21, 2021 40.35 40.61 39.04 40.17 795,666 +0.10(+0.24%)
Jul 20, 2021 38.27 40.10 38.09 40.07 637,196 +1.84(+4.80%)
Jul 19, 2021 39.03 39.59 37.26 38.24 1,802,186 -2.49(-6.12%)
Jul 16, 2021 41.39 41.57 39.98 40.73 650,077 -0.67(-1.61%)
Jul 15, 2021 41.15 41.50 40.82 41.39 288,992 -0.14(-0.34%)
Jul 14, 2021 41.39 41.82 41.11 41.54 194,084 +0.09(+0.21%)
Jul 13, 2021 41.68 41.86 41.02 41.45 430,396 -0.86(-2.02%)
Jul 12, 2021 42.83 42.87 41.86 42.31 412,553 -0.84(-1.94%)
Jul 09, 2021 42.40 43.16 42.40 43.15 214,868 +0.80(+1.89%)
Jul 08, 2021 42.37 42.68 41.39 42.35 437,475 -0.76(-1.77%)
Jul 07, 2021 43.03 43.44 42.63 43.11 430,916 -0.10(-0.24%)
Jul 06, 2021 42.97 43.37 42.58 43.21 711,376 -0.16(-0.37%)
Jul 02, 2021 43.09 43.55 42.55 43.37 189,666 +0.26(+0.60%)
Jul 01, 2021 42.74 43.16 42.60 43.12 367,381 +0.46(+1.07%)
Jun 30, 2021 42.70 43.32 42.65 42.66 271,392 -0.11(-0.27%)
Jun 29, 2021 42.82 43.10 42.57 42.77 313,445 -0.05(-0.11%)
Jun 28, 2021 44.27 44.58 42.59 42.82 822,431 -1.39(-3.14%)
Jun 25, 2021 44.49 44.67 44.06 44.21 197,954 -0.06(-0.13%)
Jun 24, 2021 44.64 44.64 43.85 44.27 341,389 +0.02(+0.04%)
Jun 23, 2021 44.25 44.57 44.01 44.25 266,254 +0.04(+0.09%)
Jun 22, 2021 44.78 45.12 44.09 44.21 502,483 -0.93(-2.07%)
Jun 21, 2021 42.84 45.19 42.82 45.14 505,202 +2.53(+5.94%)
Jun 18, 2021 43.03 43.30 42.30 42.61 670,579 -0.63(-1.45%)
Jun 17, 2021 44.17 44.25 42.84 43.24 797,408 -0.67(-1.52%)
Jun 16, 2021 43.64 43.96 43.23 43.91 721,191 +0.46(+1.05%)
Jun 15, 2021 43.96 43.96 43.06 43.45 397,467 -0.09(-0.20%)
Jun 14, 2021 43.92 43.99 43.42 43.54 195,618 -0.38(-0.87%)
Jun 11, 2021 44.30 44.30 43.54 43.92 172,777 +0.06(+0.13%)
Jun 10, 2021 43.36 44.00 43.03 43.86 278,264 +0.68(+1.56%)
Jun 09, 2021 43.37 43.63 42.96 43.18 554,971 -0.59(-1.35%)
Jun 08, 2021 44.19 44.19 43.11 43.77 401,790 +0.01(+0.02%)
Jun 07, 2021 43.78 44.89 43.60 43.76 538,131 -0.01(-0.02%)
Jun 04, 2021 44.00 44.11 43.24 43.77 370,761 +0.02(+0.04%)
Jun 03, 2021 44.49 44.49 43.01 43.75 428,658 -0.74(-1.67%)
Jun 02, 2021 45.51 45.52 44.14 44.50 370,748 -0.69(-1.54%)
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.