Skip to main content

Cedar Fair LP (NY: FUN )

57.63 +0.88 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 23.16 24.52 22.95 23.87 679,201 +0.45(+1.92%)
Oct 29, 2020 22.66 23.71 22.52 23.42 594,559 +0.62(+2.74%)
Oct 28, 2020 23.00 23.58 22.47 22.80 794,659 -0.95(-3.98%)
Oct 27, 2020 24.36 24.46 23.48 23.74 634,192 -0.61(-2.49%)
Oct 26, 2020 24.59 24.74 23.54 24.35 639,210 -0.78(-3.10%)
Oct 23, 2020 24.69 25.24 23.77 25.13 683,124 +0.50(+2.01%)
Oct 22, 2020 23.17 25.05 23.17 24.63 1,020,085 +1.31(+5.63%)
Oct 21, 2020 23.08 23.43 22.95 23.32 921,089 +0.11(+0.47%)
Oct 20, 2020 23.19 23.56 22.97 23.21 596,801 +0.14(+0.60%)
Oct 19, 2020 23.48 23.48 22.96 23.07 620,069 -0.23(-0.98%)
Oct 16, 2020 23.87 24.07 23.17 23.30 682,470 -0.63(-2.65%)
Oct 15, 2020 23.48 24.35 23.48 23.93 375,448 +0.01(+0.04%)
Oct 14, 2020 23.85 24.27 23.85 23.92 290,211 -0.08(-0.34%)
Oct 13, 2020 25.23 25.23 23.82 24.01 875,680 -1.23(-4.87%)
Oct 12, 2020 25.66 25.84 25.15 25.24 401,455 -0.60(-2.31%)
Oct 09, 2020 25.59 26.20 25.49 25.83 525,664 +0.28(+1.08%)
Oct 08, 2020 25.66 26.03 25.37 25.56 339,614 -0.01(-0.04%)
Oct 07, 2020 25.33 25.68 25.03 25.57 327,520 +0.68(+2.73%)
Oct 06, 2020 25.54 25.97 24.80 24.89 802,323 -0.43(-1.70%)
Oct 05, 2020 25.96 26.26 24.65 25.32 950,458 -0.73(-2.78%)
Oct 02, 2020 25.10 26.14 24.78 26.04 380,736 +0.36(+1.39%)
Oct 01, 2020 26.03 26.70 25.22 25.69 620,226 -0.07(-0.28%)
Sep 30, 2020 25.05 25.92 25.05 25.76 387,294 +0.61(+2.45%)
Sep 29, 2020 26.16 26.17 24.83 25.14 680,820 -1.16(-4.40%)
Sep 28, 2020 26.08 26.89 25.75 26.30 358,701 +0.61(+2.36%)
Sep 25, 2020 25.22 26.26 25.17 25.70 259,781 +0.62(+2.49%)
Sep 24, 2020 25.39 25.46 24.70 25.07 849,972 -0.43(-1.69%)
Sep 23, 2020 25.69 26.33 25.33 25.50 471,158 -0.45(-1.73%)
Sep 22, 2020 26.35 26.83 25.07 25.95 1,030,580 -0.38(-1.43%)
Sep 21, 2020 26.48 26.69 25.71 26.33 695,233 -1.11(-4.05%)
Sep 18, 2020 27.25 27.71 26.84 27.44 438,380 +0.09(+0.34%)
Sep 17, 2020 27.16 28.12 26.97 27.35 490,883 -0.27(-0.96%)
Sep 16, 2020 26.65 28.36 26.65 27.61 565,819 +0.87(+3.26%)
Sep 15, 2020 26.75 27.67 26.41 26.74 394,771 +0.09(+0.34%)
Sep 14, 2020 25.78 26.98 25.72 26.65 374,618 +1.12(+4.39%)
Sep 11, 2020 25.92 26.02 24.94 25.53 533,074 -0.39(-1.52%)
Sep 10, 2020 26.68 27.23 25.92 25.92 564,919 -0.74(-2.79%)
Sep 09, 2020 26.85 26.97 26.36 26.67 691,247 -0.30(-1.12%)
Sep 08, 2020 26.49 27.34 26.43 26.97 569,074 +0.13(+0.48%)
Sep 04, 2020 26.26 27.35 25.89 26.84 554,868 +0.90(+3.47%)
Sep 03, 2020 26.80 27.57 25.66 25.94 848,186 -0.89(-3.32%)
Sep 02, 2020 26.84 27.02 26.48 26.83 530,749 +0.13(+0.48%)
Sep 01, 2020 26.80 27.30 26.39 26.70 701,198 -0.41(-1.52%)
Aug 31, 2020 28.62 28.72 26.70 27.12 651,726 -1.74(-6.04%)
Aug 28, 2020 27.22 29.16 27.22 28.86 1,146,786 +1.72(+6.32%)
Aug 27, 2020 26.60 28.40 26.54 27.15 1,252,602 +0.89(+3.39%)
Aug 26, 2020 26.36 26.63 25.78 26.26 655,351 -0.20(-0.76%)
Aug 25, 2020 26.15 26.47 25.92 26.46 308,174 +0.49(+1.87%)
Aug 24, 2020 25.65 26.13 24.92 25.97 565,099 +0.35(+1.36%)
Aug 21, 2020 25.29 26.58 25.29 25.62 551,599 +0.00(+0.00%)
Aug 20, 2020 25.11 25.86 24.87 25.62 524,749 +0.15(+0.58%)
Aug 19, 2020 25.40 25.66 24.59 25.48 730,760 -0.10(-0.39%)
Aug 18, 2020 25.70 25.90 25.03 25.58 388,065 -0.32(-1.24%)
Aug 17, 2020 26.26 26.45 25.38 25.90 386,816 -0.24(-0.91%)
Aug 14, 2020 25.97 26.70 25.75 26.14 349,462 -0.05(-0.17%)
Aug 13, 2020 25.11 26.40 25.11 26.18 649,707 +0.77(+3.03%)
Aug 12, 2020 26.52 26.58 24.66 25.41 475,917 -0.39(-1.53%)
Aug 11, 2020 26.04 26.72 25.44 25.81 1,325,981 +0.74(+2.97%)
Aug 10, 2020 24.69 25.68 24.64 25.06 728,564 +0.58(+2.36%)
Aug 07, 2020 23.84 24.85 23.44 24.48 461,918 +0.73(+3.05%)
Aug 06, 2020 23.08 24.17 22.59 23.76 571,363 +0.54(+2.33%)
Aug 05, 2020 23.40 24.48 22.57 23.22 1,463,775 -0.05(-0.20%)
Aug 04, 2020 21.64 23.74 21.62 23.26 756,629 +1.62(+7.46%)
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.