Skip to main content

Cedar Fair LP (NY: FUN )

46.73 -0.27 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 50.22 50.97 49.70 50.71 290,886 +0.55(+1.11%)
Oct 30, 2019 50.78 50.93 48.72 50.16 386,009 -0.39(-0.77%)
Oct 29, 2019 51.44 51.83 49.73 50.55 410,317 -0.89(-1.73%)
Oct 28, 2019 51.89 52.61 51.02 51.44 238,391 -0.45(-0.88%)
Oct 25, 2019 52.40 53.40 51.75 51.89 395,359 -0.61(-1.16%)
Oct 24, 2019 51.61 52.89 51.19 52.50 361,590 +1.13(+2.19%)
Oct 23, 2019 51.83 52.10 50.32 51.38 861,892 -0.91(-1.74%)
Oct 22, 2019 52.66 52.87 51.84 52.28 324,864 -0.44(-0.83%)
Oct 21, 2019 52.99 52.99 52.44 52.72 325,140 -0.07(-0.14%)
Oct 18, 2019 52.19 52.84 51.85 52.79 286,374 +0.62(+1.19%)
Oct 17, 2019 53.07 53.48 52.14 52.18 208,082 -0.92(-1.73%)
Oct 16, 2019 52.58 53.14 51.95 53.09 294,942 +0.49(+0.93%)
Oct 15, 2019 51.86 52.98 51.44 52.60 237,116 +0.75(+1.46%)
Oct 14, 2019 52.30 52.51 51.68 51.85 925,941 -0.48(-0.92%)
Oct 11, 2019 53.88 54.10 52.19 52.33 439,349 -1.00(-1.88%)
Oct 10, 2019 52.43 53.59 52.43 53.33 292,041 +0.83(+1.58%)
Oct 09, 2019 52.88 53.11 51.46 52.50 427,684 -0.23(-0.43%)
Oct 08, 2019 52.40 53.45 52.04 52.73 728,195 +0.54(+1.03%)
Oct 07, 2019 53.06 53.41 52.14 52.19 648,077 -0.86(-1.63%)
Oct 04, 2019 54.74 54.91 51.35 53.06 2,768,506 -2.46(-4.42%)
Oct 03, 2019 55.42 56.73 54.98 55.51 1,973,211 +1.21(+2.23%)
Oct 02, 2019 52.42 58.98 51.85 54.30 2,601,739 +1.38(+2.61%)
Oct 01, 2019 53.35 53.89 52.55 52.92 266,221 -0.15(-0.27%)
Sep 30, 2019 52.88 53.60 52.37 53.07 540,936 +0.03(+0.05%)
Sep 27, 2019 52.40 53.75 52.39 53.04 358,297 +0.58(+1.11%)
Sep 26, 2019 51.38 52.51 50.68 52.46 489,106 +1.07(+2.09%)
Sep 25, 2019 50.51 51.52 50.36 51.38 1,284,978 +0.72(+1.42%)
Sep 24, 2019 50.63 51.14 50.25 50.67 324,115 +0.44(+0.87%)
Sep 23, 2019 50.13 50.60 49.80 50.23 109,441 +0.15(+0.29%)
Sep 20, 2019 49.61 50.08 49.44 50.08 141,427 +0.49(+0.99%)
Sep 19, 2019 49.87 50.19 49.55 49.59 146,703 -0.53(-1.05%)
Sep 18, 2019 50.22 50.82 49.90 50.12 275,813 -0.50(-0.99%)
Sep 17, 2019 50.34 50.63 49.65 50.62 406,940 +0.56(+1.13%)
Sep 16, 2019 49.09 50.19 48.80 50.06 267,589 +0.95(+1.94%)
Sep 13, 2019 50.18 50.38 48.95 49.10 436,490 -0.64(-1.28%)
Sep 12, 2019 50.17 50.49 49.72 49.74 260,455 -0.24(-0.47%)
Sep 11, 2019 50.31 50.75 49.51 49.98 277,348 -0.34(-0.67%)
Sep 10, 2019 51.48 51.48 50.18 50.31 390,726 -1.13(-2.19%)
Sep 09, 2019 52.47 52.56 51.21 51.44 448,704 -0.66(-1.27%)
Sep 06, 2019 52.19 52.60 51.34 52.10 176,839 -0.06(-0.12%)
Sep 05, 2019 51.24 52.72 50.97 52.17 450,633 +1.22(+2.39%)
Sep 04, 2019 50.57 50.99 50.38 50.95 212,134 +0.46(+0.92%)
Sep 03, 2019 50.26 50.81 49.89 50.48 342,176 +0.42(+0.84%)
Aug 30, 2019 49.50 50.09 48.87 50.06 422,801 +0.94(+1.91%)
Aug 29, 2019 49.20 49.46 48.96 49.12 197,504 +0.07(+0.15%)
Aug 28, 2019 48.64 49.11 48.26 49.05 382,778 +0.47(+0.98%)
Aug 27, 2019 49.19 49.60 48.26 48.58 250,484 -0.33(-0.68%)
Aug 26, 2019 48.55 49.43 48.43 48.91 274,716 +0.51(+1.05%)
Aug 23, 2019 48.79 49.35 48.30 48.40 420,452 -0.47(-0.97%)
Aug 22, 2019 49.71 50.05 48.50 48.87 657,877 -0.26(-0.53%)
Aug 21, 2019 48.84 49.55 48.55 49.13 469,722 +0.65(+1.35%)
Aug 20, 2019 47.55 48.55 47.04 48.48 787,262 +1.72(+3.67%)
Aug 19, 2019 47.19 47.52 46.68 46.76 213,465 -0.42(-0.89%)
Aug 16, 2019 47.21 48.18 46.76 47.18 904,309 +0.06(+0.13%)
Aug 15, 2019 46.14 47.18 45.89 47.12 751,207 +1.43(+3.13%)
Aug 14, 2019 46.10 46.31 45.34 45.69 264,107 -0.83(-1.79%)
Aug 13, 2019 46.48 47.30 46.48 46.52 318,277 -0.05(-0.12%)
Aug 12, 2019 47.00 47.14 46.50 46.57 185,030 -0.62(-1.31%)
Aug 09, 2019 46.37 47.39 46.30 47.19 565,710 +0.72(+1.56%)
Aug 08, 2019 46.45 46.57 45.75 46.47 1,485,471 +0.41(+0.89%)
Aug 07, 2019 44.86 46.39 44.86 46.06 816,537 +1.61(+3.62%)
Aug 06, 2019 44.38 44.66 44.03 44.45 240,250 +0.32(+0.73%)
Aug 05, 2019 45.10 45.10 43.82 44.12 258,245 -1.21(-2.66%)
Aug 02, 2019 45.72 46.00 45.26 45.33 242,766 -0.33(-0.72%)
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.