Skip to main content

Cedar Fair LP (NY: FUN )

52.94 +0.95 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 52.25 53.71 52.02 52.94 1,575,213 +0.95(+1.83%)
Jul 11, 2024 53.19 53.94 51.54 51.99 2,601,028 -1.47(-2.75%)
Jul 10, 2024 56.02 56.08 52.56 53.46 4,189,616 -1.96(-3.54%)
Jul 09, 2024 56.86 57.48 55.30 55.42 1,669,412 -1.15(-2.03%)
Jul 08, 2024 57.90 58.70 56.15 56.57 2,760,883 -1.06(-1.84%)
Jul 05, 2024 56.26 57.68 55.61 57.63 4,148,618 +0.88(+1.55%)
Jul 03, 2024 55.36 57.00 54.52 56.75 2,232,268 +1.86(+3.39%)
Jul 02, 2024 53.49 55.37 52.64 54.89 17,759,662 +2.78(+5.33%)
Jul 01, 2024 55.35 55.35 52.11 52.11 1,945,873 -2.24(-4.12%)
Jun 28, 2024 53.03 56.00 53.01 54.35 987,180 +0.66(+1.23%)
Jun 27, 2024 50.62 56.00 50.36 53.69 2,611,289 +2.72(+5.34%)
Jun 26, 2024 49.19 51.37 49.08 50.97 687,971 +1.72(+3.49%)
Jun 25, 2024 51.00 51.26 49.24 49.25 291,303 -1.48(-2.92%)
Jun 24, 2024 51.04 51.80 50.40 50.73 253,218 -0.31(-0.61%)
Jun 21, 2024 50.50 51.59 49.66 51.04 411,900 +0.13(+0.26%)
Jun 20, 2024 51.24 52.34 50.06 50.91 470,061 -0.98(-1.89%)
Jun 18, 2024 48.21 52.53 48.21 51.89 1,053,171 +3.63(+7.52%)
Jun 17, 2024 45.96 48.46 45.90 48.26 211,616 +1.53(+3.27%)
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%)
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.