Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 37.95 39.17 37.95 38.65 136,475 +0.48(+1.27%)
Nov 29, 2023 38.83 39.29 38.16 38.17 142,614 -0.49(-1.27%)
Nov 28, 2023 38.67 38.92 37.98 38.66 125,450 +0.11(+0.28%)
Nov 27, 2023 38.53 38.92 38.04 38.55 181,800 -0.20(-0.51%)
Nov 24, 2023 38.71 39.05 38.47 38.75 43,310 -0.18(-0.46%)
Nov 22, 2023 37.69 39.33 37.69 38.92 346,363 +1.26(+3.35%)
Nov 21, 2023 38.05 38.42 37.59 37.66 88,100 -0.62(-1.62%)
Nov 20, 2023 37.68 38.77 37.46 38.28 244,630 +0.53(+1.41%)
Nov 17, 2023 37.10 38.35 36.65 37.75 194,579 +0.89(+2.41%)
Nov 16, 2023 38.23 38.47 36.43 36.87 351,170 -1.54(-4.00%)
Nov 15, 2023 38.82 39.69 38.13 38.40 261,371 -0.15(-0.38%)
Nov 14, 2023 37.45 38.62 36.98 38.55 439,857 +1.74(+4.74%)
Nov 13, 2023 37.01 37.22 36.49 36.81 338,835 -0.32(-0.85%)
Nov 10, 2023 37.11 37.49 36.76 37.12 417,383 +0.41(+1.13%)
Nov 09, 2023 37.39 37.86 36.38 36.71 453,100 -0.50(-1.35%)
Nov 08, 2023 38.12 39.08 37.16 37.21 438,781 -0.63(-1.67%)
Nov 07, 2023 37.55 38.17 36.68 37.84 412,052 +0.15(+0.39%)
Nov 06, 2023 38.23 38.47 37.11 37.69 705,442 +0.00(+0.00%)
Nov 03, 2023 37.93 38.92 36.31 37.69 1,251,654 +1.23(+3.38%)
Nov 02, 2023 37.33 37.66 34.03 36.46 3,022,313 -0.50(-1.36%)
Nov 01, 2023 35.25 38.33 34.49 36.96 1,357,255 +1.98(+5.66%)
Oct 31, 2023 34.03 35.15 33.88 34.98 66,455 +1.08(+3.20%)
Oct 30, 2023 33.66 34.18 33.54 33.90 46,797 -0.03(-0.09%)
Oct 27, 2023 34.32 34.49 33.59 33.93 41,493 -0.33(-0.95%)
Oct 26, 2023 34.49 34.97 34.08 34.25 23,435 -0.24(-0.69%)
Oct 25, 2023 34.76 34.87 34.40 34.49 25,893 -0.44(-1.27%)
Oct 24, 2023 34.74 35.39 34.33 34.93 58,241 +0.39(+1.14%)
Oct 23, 2023 34.24 35.31 34.20 34.54 80,664 -0.03(-0.09%)
Oct 20, 2023 34.74 34.98 34.28 34.57 48,291 -0.31(-0.88%)
Oct 19, 2023 34.74 35.47 34.66 34.87 21,524 -0.09(-0.25%)
Oct 18, 2023 34.99 35.52 34.77 34.96 40,684 -0.33(-0.92%)
Oct 17, 2023 34.54 35.35 34.54 35.29 55,340 +0.29(+0.82%)
Oct 16, 2023 34.24 35.33 34.19 35.00 56,054 +0.68(+1.98%)
Oct 13, 2023 34.99 35.18 33.85 34.32 110,137 -0.88(-2.49%)
Oct 12, 2023 35.36 36.41 35.02 35.20 80,963 -0.83(-2.30%)
Oct 11, 2023 36.06 36.63 35.38 36.03 144,492 -0.24(-0.65%)
Oct 10, 2023 37.08 37.08 36.12 36.26 74,597 -0.15(-0.41%)
Oct 09, 2023 35.65 36.68 35.65 36.41 80,121 +0.38(+1.07%)
Oct 06, 2023 36.01 36.56 35.79 36.03 206,817 +0.13(+0.36%)
Oct 05, 2023 36.09 36.74 35.54 35.90 126,661 -0.32(-0.87%)
Oct 04, 2023 36.29 36.84 35.80 36.22 109,623 +0.00(+0.00%)
Oct 03, 2023 36.04 37.33 35.76 36.22 130,213 -0.21(-0.57%)
Oct 02, 2023 36.14 36.89 36.07 36.42 38,683 -0.04(-0.11%)
Sep 29, 2023 36.48 38.34 36.22 36.46 75,511 -0.06(-0.16%)
Sep 28, 2023 37.52 39.10 36.44 36.52 175,889 -1.19(-3.16%)
Sep 27, 2023 38.38 38.88 37.50 37.71 103,729 -0.72(-1.87%)
Sep 26, 2023 38.94 39.32 38.24 38.43 118,658 -0.99(-2.50%)
Sep 25, 2023 38.39 39.42 38.78 39.42 94,814 +0.05(+0.13%)
Sep 22, 2023 39.03 39.66 38.93 39.37 55,365 +0.35(+0.91%)
Sep 21, 2023 39.02 39.31 38.62 39.01 71,947 -0.01(-0.03%)
Sep 20, 2023 39.17 39.92 38.96 39.02 95,978 +0.12(+0.30%)
Sep 19, 2023 38.91 39.42 38.72 38.91 114,282 +0.01(+0.03%)
Sep 18, 2023 38.72 39.06 38.72 38.90 107,339 +0.22(+0.56%)
Sep 15, 2023 38.78 39.10 38.68 38.68 56,854 -0.27(-0.68%)
Sep 14, 2023 39.12 39.19 38.72 38.94 1,142,011 +0.07(+0.18%)
Sep 13, 2023 38.88 39.05 38.58 38.88 64,322 +0.04(+0.10%)
Sep 12, 2023 38.82 39.21 38.72 38.84 83,764 -0.22(-0.56%)
Sep 11, 2023 38.96 39.21 38.68 39.05 71,884 +0.02(+0.05%)
Sep 08, 2023 39.14 39.42 38.91 39.03 71,842 -0.31(-0.78%)
Sep 07, 2023 39.17 39.42 38.99 39.34 62,559 +0.02(+0.05%)
Sep 06, 2023 39.46 39.57 39.04 39.32 46,824 -0.18(-0.45%)
Sep 05, 2023 39.91 40.03 39.30 39.50 103,023 -0.41(-1.04%)
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.