Skip to main content

Cedar Fair LP (NY: FUN )

51.89 +3.63 (+7.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 45.17 46.19 45.01 45.66 468,636 +0.53(+1.17%)
Jul 31, 2019 44.49 45.76 44.43 45.13 327,236 +0.73(+1.65%)
Jul 30, 2019 44.98 45.30 44.34 44.40 236,383 -0.58(-1.29%)
Jul 29, 2019 45.25 46.02 44.96 44.98 183,262 -0.20(-0.44%)
Jul 26, 2019 45.31 45.73 45.06 45.18 151,184 -0.09(-0.20%)
Jul 25, 2019 45.63 46.35 45.13 45.27 198,567 -0.36(-0.78%)
Jul 24, 2019 45.84 45.88 45.28 45.63 124,325 -0.12(-0.25%)
Jul 23, 2019 45.50 45.97 45.40 45.74 146,241 +0.40(+0.89%)
Jul 22, 2019 44.70 45.55 44.34 45.34 274,030 +0.76(+1.71%)
Jul 19, 2019 45.04 45.78 44.57 44.58 227,335 -0.38(-0.84%)
Jul 18, 2019 44.96 45.12 44.50 44.96 225,022 +0.05(+0.12%)
Jul 17, 2019 45.81 45.81 44.61 44.90 425,064 -0.69(-1.51%)
Jul 16, 2019 45.35 45.83 45.04 45.59 222,961 +0.44(+0.97%)
Jul 15, 2019 45.04 45.56 44.84 45.15 430,626 +0.22(+0.50%)
Jul 12, 2019 44.71 45.68 44.62 44.93 335,355 +0.21(+0.48%)
Jul 11, 2019 43.76 44.95 43.50 44.71 272,749 +1.29(+2.97%)
Jul 10, 2019 42.97 43.86 42.85 43.43 321,189 +0.82(+1.93%)
Jul 09, 2019 42.73 43.05 42.44 42.60 183,207 +0.01(+0.02%)
Jul 08, 2019 42.89 42.89 42.34 42.59 355,546 -0.31(-0.73%)
Jul 05, 2019 43.05 43.30 42.69 42.91 132,397 -0.10(-0.23%)
Jul 03, 2019 42.98 43.28 42.65 43.01 229,459 +0.06(+0.15%)
Jul 02, 2019 42.50 42.98 42.35 42.94 581,739 +0.47(+1.12%)
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.