Cedar Fair LP (NY: FUN )

48.88 USD -1.14 (-2.28%)
Streaming Delayed Price Updated: 12:14 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 51.50 51.75 49.11 50.02 334,746 -0.94(-1.84%)
Mar 03, 2021 49.88 51.03 49.50 50.96 325,929 +1.61(+3.26%)
Mar 02, 2021 49.64 50.26 48.63 49.35 442,318 -0.31(-0.62%)
Mar 01, 2021 49.92 50.66 49.43 49.66 715,056 +0.49(+1.00%)
Feb 26, 2021 48.64 49.98 48.40 49.17 532,800 +0.63(+1.30%)
Feb 25, 2021 48.50 50.10 48.02 48.54 468,264 -0.12(-0.25%)
Feb 24, 2021 48.49 49.78 47.95 48.66 631,659 +1.00(+2.10%)
Feb 23, 2021 48.27 48.44 44.53 47.66 361,053 -0.34(-0.71%)
Feb 22, 2021 46.43 48.95 46.43 48.00 913,575 +1.52(+3.27%)
Feb 19, 2021 46.80 47.90 46.29 46.48 602,700 +0.77(+1.68%)
Feb 18, 2021 45.27 46.76 45.01 45.71 399,509 +0.46(+1.02%)
Feb 17, 2021 43.25 45.62 43.25 45.25 818,585 +1.65(+3.78%)
Feb 16, 2021 42.91 44.68 42.91 43.60 458,887 +0.65(+1.51%)
Feb 12, 2021 43.06 43.67 42.85 42.95 355,700 +0.10(+0.23%)
Feb 11, 2021 44.43 44.43 42.51 42.85 613,300 -1.08(-2.46%)
Feb 10, 2021 44.40 44.91 43.60 43.93 290,703 -0.27(-0.61%)
Feb 09, 2021 44.55 44.99 44.04 44.20 248,263 -0.15(-0.34%)
Feb 08, 2021 44.18 45.30 44.02 44.35 471,141 +0.54(+1.23%)
Feb 05, 2021 45.00 45.94 43.79 43.81 522,600 -0.51(-1.15%)
Feb 04, 2021 42.43 44.87 42.43 44.32 744,633 +1.96(+4.63%)
Feb 03, 2021 42.13 42.96 42.09 42.36 442,247 +0.42(+1.00%)
Feb 02, 2021 40.41 42.11 40.35 41.94 469,877 +1.74(+4.33%)
Feb 01, 2021 40.80 40.97 39.34 40.20 218,842 +0.10(+0.25%)
Jan 29, 2021 40.41 40.77 39.27 40.10 281,800 -0.38(-0.94%)
Jan 28, 2021 39.49 40.80 38.53 40.48 406,988 +1.96(+5.09%)
Jan 27, 2021 40.00 41.50 37.79 38.52 724,044 -2.17(-5.33%)
Jan 26, 2021 41.84 41.96 40.50 40.69 406,283 -0.72(-1.74%)
Jan 25, 2021 40.75 41.46 40.06 41.41 525,050 +0.30(+0.73%)
Jan 22, 2021 41.29 41.81 40.58 41.11 232,600 -0.19(-0.46%)
Jan 21, 2021 41.54 42.18 40.72 41.30 297,476 -0.46(-1.10%)
Jan 20, 2021 42.00 42.16 41.34 41.76 364,499 +0.03(+0.07%)
Jan 19, 2021 41.98 42.00 40.28 41.73 454,021 +0.23(+0.55%)
Jan 15, 2021 41.80 41.96 40.45 41.50 279,600 -0.47(-1.12%)
Jan 14, 2021 42.09 42.49 41.63 41.97 1,268,674 +0.16(+0.38%)
Jan 13, 2021 42.20 42.29 41.18 41.81 301,871 -0.04(-0.10%)
Jan 12, 2021 42.21 42.49 41.34 41.85 371,667 +0.10(+0.24%)
Jan 11, 2021 41.38 42.00 40.66 41.75 363,883 +0.39(+0.94%)
Jan 08, 2021 41.32 41.92 40.81 41.36 330,300 -0.24(-0.58%)
Jan 07, 2021 41.72 42.04 40.78 41.60 298,764 +0.10(+0.24%)
Jan 06, 2021 41.27 42.03 41.15 41.50 616,555 +0.76(+1.87%)
Jan 05, 2021 39.18 40.91 39.12 40.74 425,200 +1.10(+2.77%)
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.