Skip to main content

Cedar Fair LP (NY: FUN )

46.73 -0.27 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 47.01 47.01 46.02 46.73 110,423 -0.27(-0.57%)
Jun 13, 2024 46.13 47.49 45.98 47.00 1,160,186 +0.37(+0.79%)
Jun 12, 2024 44.80 47.60 44.62 46.63 376,337 +2.46(+5.57%)
Jun 11, 2024 43.58 44.80 43.58 44.17 135,865 +0.29(+0.66%)
Jun 10, 2024 43.23 44.11 43.01 43.88 74,605 +0.12(+0.27%)
Jun 07, 2024 42.39 44.02 42.10 43.76 92,511 +1.37(+3.23%)
Jun 06, 2024 43.07 43.65 42.13 42.39 75,904 -0.93(-2.15%)
Jun 05, 2024 42.55 43.60 42.44 43.32 84,713 +0.61(+1.43%)
Jun 04, 2024 42.70 43.94 42.70 42.71 86,726 -0.23(-0.53%)
Jun 03, 2024 42.98 43.51 41.86 42.94 111,173 -0.19(-0.44%)
May 31, 2024 42.08 43.37 42.08 43.13 157,209 +0.97(+2.31%)
May 30, 2024 42.24 42.95 41.94 42.15 82,607 -0.16(-0.38%)
May 29, 2024 42.97 43.18 42.22 42.31 108,651 -1.19(-2.74%)
May 28, 2024 43.17 43.78 42.87 43.50 149,217 -0.02(-0.05%)
May 24, 2024 43.06 43.79 42.92 43.52 106,310 +0.28(+0.64%)
May 23, 2024 43.76 43.76 42.76 43.25 175,697 -0.70(-1.58%)
May 22, 2024 43.75 44.19 43.55 43.94 141,887 -0.21(-0.47%)
May 21, 2024 43.11 44.16 42.47 44.15 135,661 +0.95(+2.21%)
May 20, 2024 42.64 43.29 42.20 43.20 80,552 +0.18(+0.42%)
May 17, 2024 42.90 43.69 42.64 43.02 191,774 -0.18(-0.41%)
May 16, 2024 44.14 44.20 42.90 43.20 164,681 -0.90(-2.05%)
May 15, 2024 44.69 45.29 43.68 44.10 297,104 -0.34(-0.76%)
May 14, 2024 44.57 45.41 44.13 44.44 218,046 -0.15(-0.33%)
May 13, 2024 44.51 45.44 44.12 44.59 367,227 +0.30(+0.67%)
May 10, 2024 43.31 44.56 42.55 44.29 523,661 +1.10(+2.55%)
May 09, 2024 40.63 44.56 39.05 43.19 749,562 +2.63(+6.49%)
May 08, 2024 39.74 41.56 39.72 40.56 310,515 +0.38(+0.94%)
May 07, 2024 39.95 40.20 39.62 40.18 77,128 +0.11(+0.27%)
May 06, 2024 39.15 40.20 38.96 40.07 113,185 +0.91(+2.33%)
May 03, 2024 38.22 39.34 37.90 39.16 144,803 +1.56(+4.15%)
May 02, 2024 38.06 38.36 37.60 37.60 117,611 -0.24(-0.63%)
May 01, 2024 38.06 38.73 37.83 37.83 138,189 -0.57(-1.47%)
Apr 30, 2024 38.50 38.84 38.01 38.40 45,161 -0.09(-0.23%)
Apr 29, 2024 38.42 38.89 37.97 38.49 39,706 +0.44(+1.15%)
Apr 26, 2024 37.42 38.34 37.42 38.05 48,574 +0.42(+1.11%)
Apr 25, 2024 37.79 37.79 37.32 37.64 67,807 -0.29(-0.76%)
Apr 24, 2024 38.55 38.55 37.82 37.92 28,277 -0.44(-1.14%)
Apr 23, 2024 38.07 38.81 38.03 38.36 39,276 +0.23(+0.60%)
Apr 22, 2024 37.81 38.65 37.36 38.13 140,838 +0.32(+0.84%)
Apr 19, 2024 38.03 38.51 37.73 37.81 41,694 -0.38(-0.99%)
Apr 18, 2024 38.61 38.77 37.73 38.19 100,092 -0.18(-0.47%)
Apr 17, 2024 39.58 39.86 38.07 38.37 182,180 -0.75(-1.93%)
Apr 16, 2024 38.27 39.33 37.81 39.13 178,073 +0.51(+1.31%)
Apr 15, 2024 38.98 39.18 37.98 38.62 293,536 -0.30(-0.77%)
Apr 12, 2024 39.33 39.46 38.73 38.92 234,956 -0.81(-2.05%)
Apr 11, 2024 39.50 39.87 39.08 39.73 188,727 +0.29(+0.73%)
Apr 10, 2024 39.78 39.96 39.25 39.44 160,045 -1.17(-2.88%)
Apr 09, 2024 41.07 41.29 40.17 40.61 87,136 -0.26(-0.63%)
Apr 08, 2024 41.11 41.27 40.71 40.87 105,505 -0.08(-0.19%)
Apr 05, 2024 40.22 41.02 39.72 40.95 211,127 +1.03(+2.59%)
Apr 04, 2024 40.71 41.45 39.92 39.92 38,543 -0.55(-1.35%)
Apr 03, 2024 40.88 41.14 40.45 40.47 83,195 -0.74(-1.81%)
Apr 02, 2024 41.50 41.96 40.77 41.21 1,352,782 -0.77(-1.84%)
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.