Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.87 47.63 46.23 47.28 555,172 +0.19(+0.40%)
Mar 30, 2021 46.02 48.18 46.02 47.09 775,971 +1.08(+2.34%)
Mar 29, 2021 46.41 47.29 45.68 46.01 584,918 -1.05(-2.22%)
Mar 26, 2021 47.57 47.57 45.76 47.06 550,545 -0.01(-0.02%)
Mar 25, 2021 44.88 47.36 43.88 47.07 389,918 +2.13(+4.74%)
Mar 24, 2021 46.14 46.15 44.78 44.93 348,018 -0.23(-0.51%)
Mar 23, 2021 46.17 46.26 44.56 45.16 366,567 -1.01(-2.18%)
Mar 22, 2021 46.88 47.09 45.20 46.17 436,518 -0.68(-1.44%)
Mar 19, 2021 47.18 47.53 46.82 46.85 196,405 -0.73(-1.54%)
Mar 18, 2021 48.43 48.82 46.73 47.58 505,884 -1.14(-2.34%)
Mar 17, 2021 48.13 49.47 48.02 48.72 832,064 -0.10(-0.20%)
Mar 16, 2021 49.96 49.96 48.15 48.82 782,953 -0.83(-1.67%)
Mar 15, 2021 49.25 49.94 48.58 49.65 459,222 +0.30(+0.62%)
Mar 12, 2021 48.06 49.44 47.68 49.34 384,719 +1.95(+4.12%)
Mar 11, 2021 46.43 47.40 46.13 47.39 439,702 +1.45(+3.15%)
Mar 10, 2021 46.92 47.77 45.68 45.94 899,847 -1.12(-2.39%)
Mar 09, 2021 48.86 48.86 46.61 47.07 756,102 -1.24(-2.56%)
Mar 08, 2021 48.25 49.90 47.88 48.30 493,881 +0.31(+0.65%)
Mar 05, 2021 48.28 48.28 45.39 47.99 538,250 +0.39(+0.82%)
Mar 04, 2021 49.01 49.25 46.73 47.60 351,770 -0.89(-1.84%)
Mar 03, 2021 47.47 48.56 47.10 48.49 342,505 +1.53(+3.26%)
Mar 02, 2021 47.24 47.83 46.28 46.96 464,813 -0.30(-0.62%)
Mar 01, 2021 47.50 48.21 47.04 47.26 751,423 +0.47(+1.00%)
Feb 26, 2021 46.29 47.56 46.06 46.79 559,897 +0.60(+1.30%)
Feb 25, 2021 46.15 47.68 45.70 46.19 492,079 -0.11(-0.25%)
Feb 24, 2021 46.14 47.37 45.63 46.30 663,784 +0.95(+2.10%)
Feb 23, 2021 45.93 46.10 42.37 45.35 379,415 -0.32(-0.71%)
Feb 22, 2021 44.18 46.58 44.18 45.68 960,038 +1.45(+3.27%)
Feb 19, 2021 44.53 45.58 44.05 44.23 633,352 +0.73(+1.68%)
Feb 18, 2021 43.08 44.50 42.83 43.50 419,827 +0.44(+1.02%)
Feb 17, 2021 41.16 43.41 41.16 43.06 860,217 +1.57(+3.78%)
Feb 16, 2021 40.83 42.52 40.83 41.49 482,225 +0.62(+1.51%)
Feb 12, 2021 40.98 41.56 40.78 40.87 373,790 +0.10(+0.23%)
Feb 11, 2021 42.28 42.28 40.45 40.78 644,492 -1.03(-2.46%)
Feb 10, 2021 42.25 42.74 41.49 41.80 305,487 -0.26(-0.61%)
Feb 09, 2021 42.39 42.81 41.91 42.06 260,889 -0.14(-0.34%)
Feb 08, 2021 42.04 43.11 41.89 42.20 495,102 +0.51(+1.23%)
Feb 05, 2021 42.82 43.72 41.67 41.69 549,179 -0.49(-1.15%)
Feb 04, 2021 40.38 42.70 40.38 42.17 782,504 +1.87(+4.63%)
Feb 03, 2021 40.09 40.88 40.05 40.31 464,739 +0.40(+1.00%)
Feb 02, 2021 38.45 40.07 38.40 39.91 493,774 +1.66(+4.33%)
Feb 01, 2021 38.83 38.99 37.44 38.25 229,972 +0.10(+0.25%)
Jan 29, 2021 38.45 38.80 37.37 38.16 296,132 -0.36(-0.94%)
Jan 28, 2021 37.58 38.83 36.67 38.52 427,687 +1.87(+5.09%)
Jan 27, 2021 38.06 39.49 35.96 36.66 760,868 -2.06(-5.33%)
Jan 26, 2021 39.81 39.93 38.54 38.72 427,051 -0.69(-1.74%)
Jan 25, 2021 38.78 39.45 38.12 39.41 551,753 +0.29(+0.73%)
Jan 22, 2021 39.29 39.79 38.62 39.12 244,429 -0.18(-0.46%)
Jan 21, 2021 39.53 40.14 38.75 39.30 312,605 -0.44(-1.10%)
Jan 20, 2021 39.97 40.12 39.34 39.74 383,037 +0.03(+0.07%)
Jan 19, 2021 39.95 39.97 38.33 39.71 477,112 +0.22(+0.55%)
Jan 15, 2021 39.78 39.93 38.49 39.49 293,820 -0.45(-1.12%)
Jan 14, 2021 40.05 40.43 39.62 39.94 1,333,197 +0.15(+0.38%)
Jan 13, 2021 40.16 40.24 39.19 39.79 317,223 -0.04(-0.10%)
Jan 12, 2021 40.17 40.43 39.34 39.82 390,569 +0.10(+0.24%)
Jan 11, 2021 39.38 39.97 38.69 39.73 382,389 +0.37(+0.94%)
Jan 08, 2021 39.32 39.89 38.83 39.36 347,098 -0.23(-0.58%)
Jan 07, 2021 39.70 40.01 38.81 39.59 313,958 +0.10(+0.24%)
Jan 06, 2021 39.27 40.00 39.16 39.49 647,912 +0.72(+1.87%)
Jan 05, 2021 37.28 38.93 37.23 38.77 446,825 +1.05(+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.