Cedar Fair LP (NY: FUN )

41.60 -0.83 (-1.96%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 42.02 43.36 41.80 42.43 1,478,820 +0.32(+0.76%)
Oct 28, 2024 40.94 42.16 40.94 42.11 1,195,005 +1.58(+3.90%)
Oct 25, 2024 39.76 41.54 39.76 40.53 790,509 +0.60(+1.50%)
Oct 24, 2024 39.61 39.96 39.13 39.93 961,915 +0.56(+1.42%)
Oct 23, 2024 39.73 40.08 39.23 39.37 583,925 -0.52(-1.30%)
Oct 22, 2024 39.85 40.34 39.63 39.89 1,184,690 -0.11(-0.27%)
Oct 21, 2024 39.65 40.13 39.51 40.00 1,096,145 +0.47(+1.19%)
Oct 18, 2024 40.64 40.64 39.51 39.53 848,552 -0.81(-2.01%)
Oct 17, 2024 39.83 40.34 39.55 40.34 850,700 +0.67(+1.69%)
Oct 16, 2024 39.68 40.33 39.28 39.67 958,331 +0.48(+1.22%)
Oct 15, 2024 38.97 40.13 38.60 39.19 1,666,137 -0.08(-0.20%)
Oct 14, 2024 37.76 39.72 37.23 39.27 1,882,403 +1.23(+3.23%)
Oct 11, 2024 36.31 38.04 36.27 38.04 1,635,839 +1.62(+4.45%)
Oct 10, 2024 36.61 36.95 35.93 36.42 1,261,451 -0.54(-1.46%)
Oct 09, 2024 36.89 37.86 36.75 36.96 1,946,636 -0.12(-0.32%)
Oct 08, 2024 38.84 38.90 37.06 37.08 1,843,425 -1.83(-4.70%)
Oct 07, 2024 37.42 38.91 37.62 38.91 1,624,875 +1.33(+3.54%)
Oct 04, 2024 37.55 38.53 37.16 37.58 1,811,985 +0.38(+1.02%)
Oct 03, 2024 37.85 38.31 36.98 37.20 1,428,294 -1.20(-3.12%)
Oct 02, 2024 38.16 38.67 37.88 38.40 2,044,376 -0.15(-0.39%)
Oct 01, 2024 40.18 40.43 38.27 38.55 2,035,078 -1.76(-4.37%)
Sep 30, 2024 40.50 41.06 40.02 40.31 2,430,940 -0.37(-0.91%)
Sep 27, 2024 41.01 41.55 40.38 40.68 745,112 -0.32(-0.78%)
Sep 26, 2024 40.26 41.30 40.15 41.00 863,415 +1.00(+2.50%)
Sep 25, 2024 40.32 40.77 39.98 40.00 1,470,966 -0.72(-1.77%)
Sep 24, 2024 41.35 41.40 40.68 40.72 1,309,505 -0.62(-1.50%)
Sep 23, 2024 41.35 41.98 41.15 41.34 1,069,645 -0.12(-0.29%)
Sep 20, 2024 42.13 42.51 40.57 41.46 8,876,751 -0.72(-1.71%)
Sep 19, 2024 42.50 43.55 42.03 42.18 1,091,009 +0.71(+1.71%)
Sep 18, 2024 41.29 42.58 41.26 41.47 1,395,408 -0.05(-0.12%)
Sep 17, 2024 40.64 42.00 40.64 41.52 1,134,324 +0.93(+2.29%)
Sep 16, 2024 40.54 41.16 40.27 40.59 805,822 -0.29(-0.71%)
Sep 13, 2024 40.25 41.78 40.17 40.88 1,714,736 +0.65(+1.62%)
Sep 12, 2024 38.92 40.63 38.92 40.23 2,150,620 +1.30(+3.34%)
Sep 11, 2024 39.86 39.91 38.93 38.93 2,989,492 -0.97(-2.43%)
Sep 10, 2024 40.85 41.08 39.20 39.90 2,845,489 -0.99(-2.42%)
Sep 09, 2024 41.77 42.34 40.75 40.89 1,566,523 -0.78(-1.87%)
Sep 06, 2024 43.25 43.57 41.04 41.67 1,608,342 -1.88(-4.32%)
Sep 05, 2024 43.84 44.47 43.20 43.55 958,825 -0.53(-1.20%)
Sep 04, 2024 43.63 44.93 43.63 44.08 847,563 +0.17(+0.39%)
Sep 03, 2024 43.33 44.56 43.33 43.91 1,748,615 +0.13(+0.30%)
Aug 30, 2024 43.75 44.15 43.05 43.78 1,696,709 -0.19(-0.43%)
Aug 29, 2024 44.95 45.64 43.80 43.97 2,885,376 +0.11(+0.25%)
Aug 28, 2024 42.95 44.20 42.28 43.86 3,097,865 +0.53(+1.22%)
Aug 27, 2024 43.15 43.80 42.94 43.33 2,010,755 -0.29(-0.66%)
Aug 26, 2024 43.81 44.66 43.34 43.62 2,353,138 -0.91(-2.04%)
Aug 23, 2024 43.82 44.85 43.50 44.53 1,014,747 +0.81(+1.85%)
Aug 22, 2024 45.32 45.33 43.53 43.72 903,685 -1.59(-3.51%)
Aug 21, 2024 44.35 45.42 43.90 45.31 1,269,332 +1.25(+2.84%)
Aug 20, 2024 44.93 45.33 43.70 44.06 941,935 -1.23(-2.72%)
Aug 19, 2024 44.51 45.65 44.37 45.29 797,965 +0.85(+1.91%)
Aug 16, 2024 44.24 46.02 43.96 44.44 1,033,455 +0.28(+0.63%)
Aug 15, 2024 43.47 44.37 43.16 44.16 1,921,775 +1.40(+3.27%)
Aug 14, 2024 42.76 42.99 41.79 42.76 1,024,873 +0.14(+0.33%)
Aug 13, 2024 42.63 42.89 41.10 42.62 1,374,174 -0.01(-0.02%)
Aug 12, 2024 42.91 43.07 41.60 42.63 2,456,070 -0.55(-1.27%)
Aug 09, 2024 44.00 44.53 42.67 43.18 2,214,918 -1.43(-3.21%)
Aug 08, 2024 43.36 45.27 42.16 44.61 2,137,767 +1.36(+3.14%)
Aug 07, 2024 45.63 45.82 42.91 43.25 3,371,684 -1.84(-4.08%)
Aug 06, 2024 42.79 45.14 42.64 45.09 1,953,558 +1.50(+3.44%)
Aug 05, 2024 41.09 44.28 41.09 43.59 2,984,520 -0.45(-1.02%)
Aug 02, 2024 45.56 45.77 43.79 44.04 1,635,383 -3.00(-6.38%)
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.