Skip to main content

Cedar Fair LP (NY: FUN )

39.59 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 39.60 39.89 39.19 39.59 70,900 -0.01(-0.03%)
Sep 20, 2023 39.75 40.51 39.54 39.60 94,581 +0.12(+0.30%)
Sep 19, 2023 39.48 40.00 39.29 39.48 112,619 +0.01(+0.03%)
Sep 18, 2023 39.29 39.64 39.29 39.47 105,777 +0.22(+0.56%)
Sep 15, 2023 39.35 39.68 39.25 39.25 56,027 -0.27(-0.68%)
Sep 14, 2023 39.70 39.77 39.29 39.52 1,125,388 +0.07(+0.18%)
Sep 13, 2023 39.45 39.63 39.15 39.45 63,386 +0.04(+0.10%)
Sep 12, 2023 39.39 39.79 39.29 39.41 82,545 -0.22(-0.56%)
Sep 11, 2023 39.54 39.79 39.25 39.63 70,838 +0.02(+0.05%)
Sep 08, 2023 39.72 40.00 39.48 39.61 70,797 -0.31(-0.78%)
Sep 07, 2023 39.75 40.00 39.57 39.92 61,649 +0.02(+0.05%)
Sep 06, 2023 40.04 40.16 39.62 39.90 46,143 -0.18(-0.45%)
Sep 05, 2023 40.50 40.62 39.88 40.08 101,524 -0.42(-1.04%)
Sep 01, 2023 39.66 41.12 39.61 40.50 170,175 +0.74(+1.87%)
Aug 31, 2023 39.79 39.95 39.53 39.76 163,310 +0.10(+0.25%)
Aug 30, 2023 39.12 39.75 39.12 39.66 123,993 +0.35(+0.88%)
Aug 29, 2023 39.21 39.71 38.98 39.31 114,302 +0.31(+0.79%)
Aug 28, 2023 38.93 39.41 38.93 39.00 27,244 -0.02(-0.05%)
Aug 25, 2023 39.13 39.41 38.96 39.02 42,187 -0.13(-0.33%)
Aug 24, 2023 39.21 39.24 38.99 39.15 27,795 -0.02(-0.05%)
Aug 23, 2023 39.32 39.47 38.82 39.17 119,824 -0.14(-0.35%)
Aug 22, 2023 39.45 39.56 38.99 39.31 142,194 -0.09(-0.23%)
Aug 21, 2023 39.14 39.79 38.95 39.40 60,312 -0.04(-0.10%)
Aug 18, 2023 38.84 39.67 38.67 39.44 119,689 +0.87(+2.27%)
Aug 17, 2023 38.66 39.24 38.23 38.56 139,829 -0.84(-2.14%)
Aug 16, 2023 38.69 39.71 38.61 39.41 86,655 +0.73(+1.90%)
Aug 15, 2023 39.03 39.22 37.59 38.67 142,539 -0.39(-0.99%)
Aug 14, 2023 38.86 39.24 38.69 39.06 128,279 +0.04(+0.10%)
Aug 11, 2023 38.17 39.23 37.98 39.02 108,681 +0.72(+1.89%)
Aug 10, 2023 38.27 39.20 38.05 38.30 113,275 -0.17(-0.44%)
Aug 09, 2023 38.84 38.84 38.12 38.47 176,633 -0.25(-0.64%)
Aug 08, 2023 39.86 40.24 38.42 38.71 327,680 -1.52(-3.78%)
Aug 07, 2023 41.49 41.57 39.85 40.23 201,330 -1.52(-3.64%)
Aug 04, 2023 41.13 42.01 40.43 41.75 417,973 +0.85(+2.09%)
Aug 03, 2023 37.26 41.11 37.26 40.90 497,557 +3.48(+9.31%)
Aug 02, 2023 37.79 38.12 37.29 37.41 977,091 -1.10(-2.86%)
Aug 01, 2023 38.34 38.54 37.72 38.51 298,777 -0.15(-0.39%)
Jul 31, 2023 38.07 39.01 38.07 38.66 297,190 +0.42(+1.09%)
Jul 28, 2023 38.21 38.95 37.75 38.25 184,641 +0.03(+0.08%)
Jul 27, 2023 38.22 39.19 38.20 38.22 194,141 +0.10(+0.26%)
Jul 26, 2023 36.86 38.16 36.62 38.12 211,654 +1.51(+4.12%)
Jul 25, 2023 35.69 36.61 35.47 36.61 207,096 +0.94(+2.64%)
Jul 24, 2023 35.47 35.82 35.39 35.67 342,432 +0.07(+0.20%)
Jul 21, 2023 36.60 36.90 35.29 35.60 818,130 -0.80(-2.21%)
Jul 20, 2023 37.06 37.22 35.92 36.40 239,399 -0.53(-1.42%)
Jul 19, 2023 37.01 37.35 36.84 36.93 258,333 -0.20(-0.53%)
Jul 18, 2023 37.07 37.42 36.82 37.12 312,270 +0.00(+0.00%)
Jul 17, 2023 36.98 37.41 36.90 37.12 375,098 -0.10(-0.27%)
Jul 14, 2023 37.43 37.45 37.03 37.22 537,058 -0.25(-0.66%)
Jul 13, 2023 37.30 37.80 36.90 37.47 643,931 -0.10(-0.26%)
Jul 12, 2023 38.12 38.20 37.55 37.57 189,514 -0.30(-0.79%)
Jul 11, 2023 38.63 38.82 37.64 37.87 204,824 -0.79(-2.05%)
Jul 10, 2023 38.95 39.23 38.53 38.66 153,725 -0.29(-0.74%)
Jul 07, 2023 37.96 39.63 37.72 38.95 377,387 -0.41(-1.03%)
Jul 06, 2023 39.21 39.66 39.21 39.36 188,524 -0.16(-0.40%)
Jul 05, 2023 39.71 39.91 39.26 39.52 168,806 -0.20(-0.50%)
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.