Skip to main content

Cedar Fair LP (NY: FUN )

41.52 +0.05 (+0.12%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.59 42.25 41.27 41.47 103,291 +0.11(+0.27%)
Mar 26, 2024 41.72 41.91 41.10 41.36 141,904 +0.26(+0.63%)
Mar 25, 2024 41.33 41.91 40.88 41.10 177,053 -0.28(-0.68%)
Mar 22, 2024 42.00 42.41 41.27 41.38 168,689 -0.49(-1.17%)
Mar 21, 2024 42.71 43.21 41.79 41.87 215,788 -0.47(-1.11%)
Mar 20, 2024 42.08 43.19 41.80 42.34 234,043 +0.11(+0.26%)
Mar 19, 2024 42.62 43.48 42.01 42.23 271,426 -0.65(-1.52%)
Mar 18, 2024 43.10 43.83 42.76 42.88 223,896 -0.13(-0.30%)
Mar 15, 2024 42.60 43.85 42.51 43.01 161,599 +0.12(+0.28%)
Mar 14, 2024 42.87 43.23 42.58 42.89 169,703 -0.22(-0.51%)
Mar 13, 2024 42.36 43.95 42.18 43.11 221,943 +0.74(+1.75%)
Mar 12, 2024 42.23 42.50 41.69 42.37 153,702 -0.02(-0.05%)
Mar 11, 2024 42.23 42.62 42.00 42.39 85,185 -0.07(-0.16%)
Mar 08, 2024 42.93 43.44 42.15 42.46 137,161 -0.64(-1.48%)
Mar 07, 2024 42.71 43.72 42.71 43.10 328,046 +0.37(+0.87%)
Mar 06, 2024 42.01 43.09 41.82 42.73 355,029 +0.91(+2.18%)
Mar 05, 2024 42.14 43.02 41.82 41.82 254,534 -0.66(-1.55%)
Mar 04, 2024 41.93 43.34 41.93 42.48 537,835 +0.36(+0.85%)
Mar 01, 2024 40.79 42.34 40.18 42.12 262,935 +1.63(+4.02%)
Feb 29, 2024 39.64 40.74 39.46 40.49 122,570 +0.82(+2.08%)
Feb 28, 2024 39.73 40.42 39.67 39.67 83,619 -0.42(-1.04%)
Feb 27, 2024 39.50 40.43 39.48 40.09 91,686 +0.66(+1.66%)
Feb 26, 2024 38.74 40.18 38.73 39.43 94,586 +0.47(+1.20%)
Feb 23, 2024 39.71 39.71 38.87 38.96 140,571 -0.52(-1.31%)
Feb 22, 2024 39.94 40.02 39.32 39.48 176,458 -0.04(-0.10%)
Feb 21, 2024 40.33 40.33 39.47 39.52 152,515 -0.79(-1.97%)
Feb 20, 2024 41.83 41.93 40.24 40.32 166,291 -1.88(-4.45%)
Feb 16, 2024 41.69 42.69 40.82 42.19 196,711 +0.70(+1.68%)
Feb 15, 2024 40.61 41.79 39.72 41.50 210,223 +0.45(+1.09%)
Feb 14, 2024 41.94 41.94 39.92 41.05 328,131 -0.54(-1.29%)
Feb 13, 2024 41.66 42.11 41.26 41.59 331,603 -0.78(-1.85%)
Feb 12, 2024 41.37 42.48 41.37 42.37 209,866 +0.71(+1.69%)
Feb 09, 2024 41.20 41.81 41.11 41.67 156,825 +0.42(+1.01%)
Feb 08, 2024 41.61 41.61 40.82 41.25 180,129 -0.03(-0.07%)
Feb 07, 2024 40.80 41.31 40.60 41.28 304,365 +0.49(+1.19%)
Feb 06, 2024 40.10 41.19 40.09 40.79 177,453 +0.71(+1.78%)
Feb 05, 2024 40.60 40.71 40.08 40.08 221,699 -0.58(-1.42%)
Feb 02, 2024 40.59 40.71 40.07 40.65 236,263 +0.11(+0.27%)
Feb 01, 2024 40.35 40.98 39.71 40.54 302,781 +0.06(+0.15%)
Jan 31, 2024 40.30 41.27 40.18 40.48 491,060 -0.18(-0.44%)
Jan 30, 2024 39.72 41.14 39.19 40.66 393,634 +0.92(+2.32%)
Jan 29, 2024 39.69 39.90 39.37 39.74 345,544 +0.16(+0.40%)
Jan 26, 2024 39.30 39.75 39.01 39.58 416,047 +0.50(+1.27%)
Jan 25, 2024 39.02 39.47 38.68 39.08 236,101 +0.12(+0.31%)
Jan 24, 2024 39.08 39.41 38.87 38.96 296,489 +0.11(+0.28%)
Jan 23, 2024 39.38 39.42 38.57 38.86 187,241 -0.21(-0.53%)
Jan 22, 2024 39.16 39.56 38.79 39.06 391,191 -0.16(-0.41%)
Jan 19, 2024 38.95 39.44 38.24 39.22 291,171 +0.29(+0.74%)
Jan 18, 2024 38.73 39.21 38.53 38.94 105,267 +0.37(+0.95%)
Jan 17, 2024 38.79 38.99 38.33 38.57 212,211 -0.46(-1.17%)
Jan 16, 2024 38.85 39.39 38.56 39.02 228,752 +0.20(+0.51%)
Jan 12, 2024 38.94 39.20 38.26 38.83 187,847 -0.09(-0.23%)
Jan 11, 2024 37.88 39.00 37.53 38.92 241,042 +0.97(+2.56%)
Jan 10, 2024 37.35 38.21 37.35 37.94 134,114 +0.38(+1.00%)
Jan 09, 2024 38.29 38.29 37.33 37.56 264,966 -0.78(-2.05%)
Jan 08, 2024 37.17 38.73 36.84 38.35 275,647 +1.24(+3.35%)
Jan 05, 2024 37.07 37.26 36.59 37.11 184,687 +0.10(+0.27%)
Jan 04, 2024 38.03 38.68 36.89 37.01 184,284 -0.96(-2.54%)
Jan 03, 2024 39.11 39.15 37.85 37.97 163,177 -1.25(-3.19%)
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.