Cedar Fair LP (NY: FUN )

41.78 +0.31 (+0.75%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.27 47.54 46.05 46.77 560,105 +0.60(+1.30%)
Feb 25, 2021 46.14 47.66 45.68 46.17 492,262 -0.11(-0.25%)
Feb 24, 2021 46.13 47.35 45.61 46.29 664,031 +0.95(+2.10%)
Feb 23, 2021 45.92 46.08 42.36 45.34 379,556 -0.32(-0.71%)
Feb 22, 2021 44.17 46.56 44.17 45.66 960,395 +1.45(+3.27%)
Feb 19, 2021 44.52 45.56 44.03 44.21 633,588 +0.73(+1.68%)
Feb 18, 2021 43.06 44.48 42.82 43.48 419,983 +0.44(+1.02%)
Feb 17, 2021 41.14 43.40 41.14 43.04 860,537 +1.57(+3.78%)
Feb 16, 2021 40.82 42.50 40.82 41.47 482,404 +0.62(+1.51%)
Feb 12, 2021 40.96 41.54 40.76 40.86 373,929 +0.10(+0.23%)
Feb 11, 2021 42.26 42.26 40.44 40.76 644,731 -1.03(-2.46%)
Feb 10, 2021 42.24 42.72 41.47 41.79 305,601 -0.26(-0.61%)
Feb 09, 2021 42.38 42.80 41.89 42.05 260,986 -0.14(-0.34%)
Feb 08, 2021 42.03 43.09 41.87 42.19 495,286 +0.51(+1.23%)
Feb 05, 2021 42.81 43.70 41.66 41.67 549,383 -0.49(-1.15%)
Feb 04, 2021 40.36 42.68 40.36 42.16 782,795 +1.86(+4.63%)
Feb 03, 2021 40.08 40.87 40.04 40.29 464,912 +0.40(+1.00%)
Feb 02, 2021 38.44 40.06 38.38 39.90 493,958 +1.66(+4.33%)
Feb 01, 2021 38.81 38.97 37.42 38.24 230,057 +0.10(+0.25%)
Jan 29, 2021 38.44 38.78 37.36 38.15 296,242 -0.36(-0.94%)
Jan 28, 2021 37.56 38.81 36.65 38.51 427,846 +1.86(+5.09%)
Jan 27, 2021 38.05 39.48 35.95 36.64 761,151 -2.06(-5.33%)
Jan 26, 2021 39.80 39.91 38.53 38.71 427,210 -0.68(-1.74%)
Jan 25, 2021 38.76 39.44 38.11 39.39 551,958 +0.29(+0.73%)
Jan 22, 2021 39.28 39.77 38.60 39.11 244,520 -0.18(-0.46%)
Jan 21, 2021 39.51 40.12 38.73 39.29 312,721 -0.44(-1.10%)
Jan 20, 2021 39.95 40.10 39.33 39.72 383,179 +0.03(+0.07%)
Jan 19, 2021 39.93 39.95 38.32 39.70 477,289 +0.22(+0.55%)
Jan 15, 2021 39.76 39.91 38.48 39.48 293,929 -0.45(-1.12%)
Jan 14, 2021 40.04 40.42 39.60 39.92 1,333,693 +0.15(+0.38%)
Jan 13, 2021 40.14 40.23 39.17 39.77 317,341 -0.04(-0.10%)
Jan 12, 2021 40.15 40.42 39.32 39.81 390,714 +0.10(+0.24%)
Jan 11, 2021 39.36 39.95 38.68 39.71 382,531 +0.37(+0.94%)
Jan 08, 2021 39.31 39.88 38.82 39.34 347,227 -0.23(-0.58%)
Jan 07, 2021 39.69 39.99 38.79 39.57 314,075 +0.10(+0.24%)
Jan 06, 2021 39.26 39.98 39.14 39.48 648,153 +0.72(+1.87%)
Jan 05, 2021 37.27 38.92 37.22 38.75 446,991 +1.05(+2.78%)
Jan 04, 2021 37.43 38.18 37.03 37.71 635,161 +0.29(+0.76%)
Dec 31, 2020 37.42 37.42 37.42 302,303 -0.35(-0.93%)
Dec 30, 2020 36.75 38.06 36.75 37.77 302,303 +0.82(+2.21%)
Dec 29, 2020 37.15 37.66 36.52 36.96 281,580 -0.34(-0.92%)
Dec 28, 2020 37.24 37.76 36.92 37.30 323,995 +0.15(+0.41%)
Dec 24, 2020 35.52 37.64 35.52 37.15 248,305 -0.14(-0.38%)
Dec 23, 2020 35.21 37.81 35.21 37.29 899,570 +1.97(+5.58%)
Dec 22, 2020 35.67 35.79 34.95 35.32 533,915 -0.33(-0.93%)
Dec 21, 2020 35.81 36.14 35.36 35.65 2,011,799 -0.61(-1.68%)
Dec 18, 2020 36.25 36.81 36.05 36.26 793,167 -0.28(-0.76%)
Dec 17, 2020 36.37 37.48 36.09 36.54 748,624 +0.20(+0.55%)
Dec 16, 2020 36.39 36.62 35.53 36.34 422,257 -0.04(-0.10%)
Dec 15, 2020 36.62 36.80 36.01 36.38 557,570 -0.09(-0.23%)
Dec 14, 2020 37.27 37.59 36.12 36.46 310,121 -0.11(-0.31%)
Dec 11, 2020 36.99 37.30 35.97 36.58 514,481 -0.49(-1.31%)
Dec 10, 2020 37.63 38.06 36.38 37.06 807,134 -0.99(-2.60%)
Dec 09, 2020 38.15 38.61 37.12 38.05 370,746 +0.19(+0.50%)
Dec 08, 2020 37.53 38.15 36.96 37.86 512,404 +0.51(+1.38%)
Dec 07, 2020 36.91 37.60 36.39 37.35 508,492 +0.01(+0.03%)
Dec 04, 2020 38.00 38.74 37.26 37.34 385,598 -0.55(-1.46%)
Dec 03, 2020 37.81 38.10 37.39 37.89 494,846 +0.10(+0.25%)
Dec 02, 2020 36.33 37.86 36.33 37.79 485,975 +0.99(+2.69%)
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.