Skip to main content

Cedar Fair LP (NY: FUN )

51.04 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.54 47.30 45.91 46.95 559,071 +0.19(+0.40%)
Mar 30, 2021 45.70 47.84 45.70 46.76 781,421 +1.07(+2.34%)
Mar 29, 2021 46.09 46.96 45.36 45.69 589,027 -1.04(-2.22%)
Mar 26, 2021 47.24 47.24 45.44 46.73 554,412 -0.01(-0.02%)
Mar 25, 2021 44.56 47.03 43.57 46.74 392,657 +2.12(+4.74%)
Mar 24, 2021 45.82 45.83 44.47 44.62 350,462 -0.23(-0.51%)
Mar 23, 2021 45.85 45.93 44.25 44.85 369,141 -1.00(-2.18%)
Mar 22, 2021 46.55 46.77 44.89 45.85 439,584 -0.67(-1.44%)
Mar 19, 2021 46.85 47.20 46.49 46.52 197,785 -0.73(-1.54%)
Mar 18, 2021 48.09 48.48 46.41 47.25 509,438 -1.13(-2.34%)
Mar 17, 2021 47.80 49.13 47.68 48.38 837,908 -0.09(-0.19%)
Mar 16, 2021 49.61 49.61 47.82 48.48 788,452 -0.82(-1.67%)
Mar 15, 2021 48.91 49.59 48.24 49.30 462,447 +0.30(+0.62%)
Mar 12, 2021 47.72 49.09 47.34 49.00 387,421 +1.94(+4.12%)
Mar 11, 2021 46.10 47.07 45.81 47.06 442,791 +1.44(+3.15%)
Mar 10, 2021 46.60 47.44 45.36 45.62 906,168 -1.12(-2.39%)
Mar 09, 2021 48.51 48.51 46.28 46.74 761,413 -1.23(-2.56%)
Mar 08, 2021 47.91 49.55 47.54 47.97 497,350 +0.31(+0.65%)
Mar 05, 2021 47.95 47.95 45.08 47.65 542,030 +0.39(+0.82%)
Mar 04, 2021 48.67 48.90 46.41 47.27 354,241 -0.89(-1.84%)
Mar 03, 2021 47.13 48.22 46.78 48.16 344,911 +1.52(+3.26%)
Mar 02, 2021 46.91 47.49 45.95 46.63 468,078 -0.29(-0.62%)
Mar 01, 2021 47.17 47.87 46.71 46.93 756,701 +0.46(+1.00%)
Feb 26, 2021 45.96 47.23 45.74 46.46 563,830 +0.60(+1.30%)
Feb 25, 2021 45.83 47.34 45.38 45.87 495,535 -0.11(-0.25%)
Feb 24, 2021 45.82 47.04 45.31 45.98 668,447 +0.95(+2.10%)
Feb 23, 2021 45.61 45.77 42.08 45.04 382,080 -0.32(-0.71%)
Feb 22, 2021 43.87 46.26 43.87 45.36 966,782 +1.44(+3.27%)
Feb 19, 2021 44.22 45.26 43.74 43.92 637,801 +0.73(+1.68%)
Feb 18, 2021 42.78 44.19 42.53 43.19 422,776 +0.43(+1.02%)
Feb 17, 2021 40.87 43.11 40.87 42.76 866,259 +1.56(+3.78%)
Feb 16, 2021 40.55 42.22 40.55 41.20 485,612 +0.61(+1.51%)
Feb 12, 2021 40.69 41.27 40.49 40.59 376,416 +0.09(+0.23%)
Feb 11, 2021 41.98 41.98 40.17 40.49 649,018 -1.02(-2.46%)
Feb 10, 2021 41.96 42.44 41.20 41.51 307,633 -0.26(-0.61%)
Feb 09, 2021 42.10 42.51 41.62 41.77 262,721 -0.14(-0.34%)
Feb 08, 2021 41.75 42.81 41.60 41.91 498,580 +0.51(+1.23%)
Feb 05, 2021 42.52 43.41 41.38 41.40 553,036 -0.48(-1.15%)
Feb 04, 2021 40.09 42.40 40.09 41.88 788,000 +1.85(+4.63%)
Feb 03, 2021 39.81 40.60 39.77 40.03 468,003 +0.40(+1.00%)
Feb 02, 2021 38.19 39.79 38.13 39.63 497,242 +1.64(+4.33%)
Feb 01, 2021 38.55 38.72 37.17 37.99 231,587 +0.09(+0.25%)
Jan 29, 2021 38.19 38.53 37.11 37.89 298,212 -0.36(-0.94%)
Jan 28, 2021 37.32 38.55 36.41 38.25 430,691 +1.85(+5.09%)
Jan 27, 2021 37.80 39.22 35.71 36.40 766,212 -2.05(-5.33%)
Jan 26, 2021 39.54 39.65 38.27 38.45 430,050 -0.68(-1.74%)
Jan 25, 2021 38.51 39.18 37.86 39.13 555,629 +0.28(+0.73%)
Jan 22, 2021 39.02 39.51 38.35 38.85 246,146 -0.18(-0.46%)
Jan 21, 2021 39.25 39.86 38.48 39.03 314,801 -0.43(-1.10%)
Jan 20, 2021 39.69 39.84 39.07 39.46 385,727 +0.03(+0.07%)
Jan 19, 2021 39.67 39.69 38.06 39.43 480,463 +0.22(+0.55%)
Jan 15, 2021 39.50 39.65 38.22 39.22 295,884 -0.44(-1.12%)
Jan 14, 2021 39.77 40.15 39.34 39.66 1,342,562 +0.15(+0.38%)
Jan 13, 2021 39.88 39.96 38.91 39.51 319,452 -0.04(-0.10%)
Jan 12, 2021 39.89 40.15 39.06 39.55 393,313 +0.09(+0.24%)
Jan 11, 2021 39.10 39.69 38.42 39.45 385,075 +0.37(+0.94%)
Jan 08, 2021 39.05 39.61 38.56 39.08 349,536 -0.23(-0.58%)
Jan 07, 2021 39.42 39.73 38.54 39.31 316,164 +0.09(+0.24%)
Jan 06, 2021 39.00 39.72 38.89 39.22 652,463 +0.72(+1.87%)
Jan 05, 2021 37.02 38.66 36.97 38.50 449,963 +1.04(+2.78%)
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.