Skip to main content

Cedar Fair LP (NY: FUN )

54.35 +0.66 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 50.09 50.45 49.38 49.81 225,845 -0.21(-0.41%)
Dec 30, 2019 49.87 50.46 49.75 50.01 296,342 +0.02(+0.04%)
Dec 27, 2019 50.06 50.29 49.74 50.00 246,771 +0.03(+0.05%)
Dec 26, 2019 50.45 50.54 49.86 49.97 195,120 -0.61(-1.21%)
Dec 24, 2019 49.83 50.71 49.83 50.58 73,686 +0.59(+1.19%)
Dec 23, 2019 50.31 50.37 49.64 49.99 260,717 -0.46(-0.91%)
Dec 20, 2019 49.87 50.69 49.78 50.45 292,630 +0.55(+1.10%)
Dec 19, 2019 50.20 50.69 49.33 49.90 1,598,483 -0.48(-0.95%)
Dec 18, 2019 50.62 50.94 50.19 50.37 366,653 -0.15(-0.30%)
Dec 17, 2019 50.21 50.61 49.43 50.53 329,134 +0.58(+1.17%)
Dec 16, 2019 49.30 50.30 49.23 49.94 1,104,897 +0.67(+1.37%)
Dec 13, 2019 48.56 49.40 48.46 49.27 698,239 +0.81(+1.67%)
Dec 12, 2019 48.97 49.32 48.07 48.46 357,806 -0.57(-1.15%)
Dec 11, 2019 48.82 49.06 48.43 49.03 199,455 +0.20(+0.40%)
Dec 10, 2019 49.18 49.38 48.70 48.83 193,249 -0.14(-0.29%)
Dec 09, 2019 48.20 49.26 48.20 48.97 210,696 +0.70(+1.45%)
Dec 06, 2019 48.74 49.07 48.12 48.27 390,470 -0.55(-1.12%)
Dec 05, 2019 49.21 49.23 48.73 48.82 235,391 -0.47(-0.95%)
Dec 04, 2019 48.51 49.38 48.45 49.29 290,777 +0.44(+0.90%)
Dec 03, 2019 49.03 49.76 48.61 48.85 380,928 -0.57(-1.15%)
Dec 02, 2019 49.03 49.44 48.71 49.42 374,247 +0.09(+0.18%)
Nov 29, 2019 49.67 49.95 49.33 49.33 155,877 -0.25(-0.50%)
Nov 27, 2019 49.36 49.94 49.13 49.58 154,179 +0.38(+0.77%)
Nov 26, 2019 48.90 49.57 48.90 49.20 276,489 +0.27(+0.54%)
Nov 25, 2019 49.01 49.18 48.66 48.93 327,846 +0.04(+0.07%)
Nov 22, 2019 49.10 49.48 48.86 48.90 235,797 -0.13(-0.27%)
Nov 21, 2019 49.68 49.68 48.80 49.03 503,255 -0.40(-0.80%)
Nov 20, 2019 49.35 49.84 49.35 49.43 257,604 +0.05(+0.11%)
Nov 19, 2019 49.50 49.78 49.35 49.37 259,315 -0.12(-0.25%)
Nov 18, 2019 49.58 49.91 49.38 49.50 358,610 -0.11(-0.21%)
Nov 15, 2019 50.08 50.23 49.51 49.60 183,385 -0.27(-0.55%)
Nov 14, 2019 50.41 50.41 49.30 49.88 298,359 -0.49(-0.98%)
Nov 13, 2019 50.48 50.79 50.19 50.37 175,233 -0.07(-0.14%)
Nov 12, 2019 49.88 50.72 49.77 50.44 373,982 +0.57(+1.13%)
Nov 11, 2019 48.60 50.15 48.14 49.88 373,545 +1.20(+2.47%)
Nov 08, 2019 49.47 49.86 48.43 48.67 248,815 -0.52(-1.06%)
Nov 07, 2019 49.51 49.88 48.81 49.20 261,199 -0.35(-0.71%)
Nov 06, 2019 49.69 50.64 49.29 49.55 373,675 +0.39(+0.79%)
Nov 05, 2019 48.42 49.73 47.86 49.16 367,079 +0.72(+1.50%)
Nov 04, 2019 49.07 49.08 47.76 48.44 297,578 -0.59(-1.21%)
Nov 01, 2019 49.43 49.43 47.39 49.03 480,650 -0.24(-0.48%)
Oct 31, 2019 48.79 49.51 48.29 49.27 299,419 +0.54(+1.11%)
Oct 30, 2019 49.33 49.48 47.33 48.73 397,332 -0.38(-0.77%)
Oct 29, 2019 49.97 50.35 48.31 49.11 422,352 -0.87(-1.73%)
Oct 28, 2019 50.41 51.11 49.57 49.97 245,384 -0.44(-0.88%)
Oct 25, 2019 50.91 51.88 50.27 50.41 406,956 -0.59(-1.16%)
Oct 24, 2019 50.14 51.39 49.73 51.01 372,197 +1.10(+2.19%)
Oct 23, 2019 50.35 50.62 48.89 49.91 887,174 -0.88(-1.74%)
Oct 22, 2019 51.16 51.36 50.36 50.79 334,393 -0.42(-0.83%)
Oct 21, 2019 51.48 51.48 50.95 51.22 334,677 -0.07(-0.14%)
Oct 18, 2019 50.71 51.33 50.37 51.29 294,774 +0.60(+1.19%)
Oct 17, 2019 51.55 51.95 50.65 50.69 214,185 -0.89(-1.73%)
Oct 16, 2019 51.09 51.63 50.47 51.58 303,594 +0.48(+0.93%)
Oct 15, 2019 50.38 51.47 49.97 51.10 244,072 +0.73(+1.46%)
Oct 14, 2019 50.81 51.02 50.20 50.37 953,102 -0.47(-0.92%)
Oct 11, 2019 52.34 52.56 50.71 50.84 452,236 -0.97(-1.88%)
Oct 10, 2019 50.94 52.06 50.94 51.81 300,607 +0.80(+1.58%)
Oct 09, 2019 51.38 51.60 49.99 51.01 440,229 -0.22(-0.43%)
Oct 08, 2019 50.91 51.93 50.56 51.23 749,555 +0.52(+1.03%)
Oct 07, 2019 51.55 51.89 50.65 50.71 667,087 -0.84(-1.63%)
Oct 04, 2019 53.18 53.35 49.88 51.55 2,849,714 -2.39(-4.42%)
Oct 03, 2019 53.84 55.11 53.41 53.93 2,031,091 +1.17(+2.23%)
Oct 02, 2019 50.93 57.30 50.37 52.76 2,678,055 +1.34(+2.61%)
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.