Skip to main content

Cedar Fair LP (NY: FUN )

41.77 +0.30 (+0.74%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 39.52 40.28 39.52 40.20 356,014 +0.38(+0.95%)
Nov 29, 2022 39.48 39.95 39.40 39.82 269,933 +0.20(+0.51%)
Nov 28, 2022 39.38 40.19 39.33 39.62 167,107 -0.08(-0.19%)
Nov 25, 2022 39.57 40.22 39.57 39.70 149,660 -0.09(-0.22%)
Nov 23, 2022 39.73 40.05 39.57 39.78 196,223 +0.25(+0.63%)
Nov 22, 2022 39.28 39.76 39.03 39.53 223,273 +0.32(+0.81%)
Nov 21, 2022 39.31 39.47 38.84 39.22 235,776 +0.00(+0.00%)
Nov 18, 2022 39.76 39.79 39.07 39.22 276,528 -0.05(-0.12%)
Nov 17, 2022 38.44 39.48 38.19 39.27 288,879 +0.32(+0.81%)
Nov 16, 2022 38.30 39.25 38.27 38.95 736,375 +0.44(+1.14%)
Nov 15, 2022 39.10 40.11 38.28 38.51 362,599 -0.01(-0.02%)
Nov 14, 2022 38.20 39.50 38.13 38.52 305,311 +0.02(+0.05%)
Nov 11, 2022 39.34 40.39 38.16 38.50 445,441 -0.95(-2.40%)
Nov 10, 2022 38.76 39.56 38.17 39.45 457,911 +1.63(+4.31%)
Nov 09, 2022 37.84 38.41 37.65 37.82 316,582 -0.27(-0.70%)
Nov 08, 2022 38.46 38.64 37.89 38.09 217,181 -0.23(-0.60%)
Nov 07, 2022 37.58 38.54 37.58 38.32 233,432 +0.82(+2.20%)
Nov 04, 2022 39.00 39.15 36.90 37.49 371,145 -1.16(-3.00%)
Nov 03, 2022 38.01 39.47 37.85 38.65 554,892 +0.37(+0.98%)
Nov 02, 2022 38.80 39.76 37.72 38.28 636,966 -1.75(-4.38%)
Nov 01, 2022 39.89 40.33 39.56 40.03 361,308 +0.57(+1.43%)
Oct 31, 2022 38.33 39.93 37.98 39.47 330,138 +0.19(+0.49%)
Oct 28, 2022 37.68 39.34 37.68 39.28 188,151 +1.28(+3.38%)
Oct 27, 2022 38.16 38.56 37.90 37.99 321,339 -0.12(-0.33%)
Oct 26, 2022 38.44 39.23 38.08 38.12 424,692 -0.46(-1.19%)
Oct 25, 2022 38.16 39.28 38.08 38.58 314,179 +0.09(+0.22%)
Oct 24, 2022 38.39 38.91 37.87 38.49 245,979 -0.11(-0.27%)
Oct 21, 2022 37.10 38.85 37.08 38.60 268,582 +1.40(+3.76%)
Oct 20, 2022 36.78 38.47 36.71 37.20 247,302 +0.19(+0.52%)
Oct 19, 2022 38.31 39.07 37.01 37.01 346,410 -1.60(-4.14%)
Oct 18, 2022 38.65 39.26 38.13 38.61 325,118 +0.50(+1.31%)
Oct 17, 2022 38.13 38.93 38.06 38.11 241,723 +0.00(+0.00%)
Oct 14, 2022 38.13 38.49 37.92 38.11 244,196 +0.24(+0.63%)
Oct 13, 2022 37.11 38.67 36.88 37.87 268,878 +0.07(+0.18%)
Oct 12, 2022 36.92 38.62 36.92 37.80 198,488 +1.07(+2.92%)
Oct 11, 2022 37.37 37.65 36.33 36.73 410,792 -0.79(-2.09%)
Oct 10, 2022 37.96 38.77 37.51 37.51 227,373 -0.63(-1.66%)
Oct 07, 2022 38.22 38.47 37.69 38.15 348,919 -0.17(-0.45%)
Oct 06, 2022 38.64 39.30 38.09 38.32 205,318 -0.57(-1.48%)
Oct 05, 2022 38.95 39.59 38.73 38.89 198,759 -0.77(-1.93%)
Oct 04, 2022 39.83 40.09 39.24 39.66 366,773 +0.68(+1.75%)
Oct 03, 2022 39.72 40.52 38.72 38.98 337,275 -0.44(-1.12%)
Sep 30, 2022 38.42 39.91 38.42 39.42 175,550 +0.54(+1.38%)
Sep 29, 2022 38.95 39.43 38.52 38.88 244,173 -0.50(-1.26%)
Sep 28, 2022 38.56 39.64 38.56 39.38 214,093 +0.82(+2.14%)
Sep 27, 2022 38.96 39.12 38.03 38.56 384,401 +0.16(+0.42%)
Sep 26, 2022 38.76 39.28 38.30 38.39 142,656 -0.38(-0.99%)
Sep 23, 2022 38.99 39.27 38.36 38.78 389,151 -0.59(-1.51%)
Sep 22, 2022 40.34 40.60 39.16 39.37 409,257 -1.31(-3.23%)
Sep 21, 2022 41.37 42.26 40.32 40.68 264,876 -0.89(-2.14%)
Sep 20, 2022 42.36 42.56 41.41 41.58 152,416 -0.88(-2.08%)
Sep 19, 2022 42.41 43.80 42.17 42.46 334,954 -0.30(-0.69%)
Sep 16, 2022 42.01 43.17 41.62 42.75 338,505 +0.31(+0.72%)
Sep 15, 2022 42.70 43.36 42.33 42.45 198,928 -0.16(-0.38%)
Sep 14, 2022 41.14 43.11 41.14 42.61 271,279 +1.22(+2.94%)
Sep 13, 2022 41.98 43.15 41.12 41.39 268,466 -1.60(-3.72%)
Sep 12, 2022 41.86 43.40 41.58 42.99 727,846 +1.36(+3.27%)
Sep 09, 2022 41.97 42.05 41.42 41.63 544,679 +0.21(+0.51%)
Sep 08, 2022 40.14 42.44 39.89 41.42 585,247 +1.34(+3.35%)
Sep 07, 2022 39.08 40.32 38.80 40.08 834,974 +0.84(+2.15%)
Sep 06, 2022 39.63 39.83 38.43 39.24 560,380 -0.58(-1.47%)
Sep 02, 2022 40.25 40.62 39.73 39.82 158,912 -0.36(-0.91%)
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.