Cedar Fair LP (NY: FUN )

39.87 +0.07 (+0.18%)
Streaming Delayed Price Updated: 2:31 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 40.61 40.61 39.75 39.80 151,446 -0.80(-1.97%)
Feb 20, 2024 42.13 42.22 40.52 40.60 165,125 -1.89(-4.45%)
Feb 16, 2024 41.98 42.99 41.10 42.49 195,332 +0.70(+1.68%)
Feb 15, 2024 40.90 42.09 40.00 41.79 208,749 +0.45(+1.09%)
Feb 14, 2024 42.24 42.24 40.20 41.34 325,830 -0.54(-1.29%)
Feb 13, 2024 41.95 42.41 41.55 41.88 329,278 -0.79(-1.85%)
Feb 12, 2024 41.66 42.78 41.66 42.67 208,395 +0.71(+1.69%)
Feb 09, 2024 41.49 42.11 41.40 41.96 155,726 +0.42(+1.01%)
Feb 08, 2024 41.90 41.90 41.11 41.54 178,866 -0.03(-0.07%)
Feb 07, 2024 41.09 41.60 40.89 41.57 302,231 +0.49(+1.19%)
Feb 06, 2024 40.38 41.48 40.37 41.08 176,209 +0.72(+1.78%)
Feb 05, 2024 40.89 41.00 40.36 40.36 220,145 -0.58(-1.42%)
Feb 02, 2024 40.88 41.00 40.35 40.94 234,607 +0.11(+0.27%)
Feb 01, 2024 40.63 41.27 39.99 40.83 300,658 +0.06(+0.15%)
Jan 31, 2024 40.58 41.56 40.46 40.77 487,617 -0.18(-0.44%)
Jan 30, 2024 40.00 41.43 39.47 40.95 390,874 +0.93(+2.32%)
Jan 29, 2024 39.97 40.18 39.65 40.02 343,121 +0.16(+0.40%)
Jan 26, 2024 39.58 40.03 39.29 39.86 413,130 +0.50(+1.27%)
Jan 25, 2024 39.30 39.75 38.95 39.36 234,446 +0.12(+0.31%)
Jan 24, 2024 39.36 39.69 39.14 39.24 294,410 +0.11(+0.28%)
Jan 23, 2024 39.66 39.70 38.84 39.13 185,928 -0.21(-0.53%)
Jan 22, 2024 39.44 39.84 39.06 39.34 388,448 -0.16(-0.41%)
Jan 19, 2024 39.23 39.72 38.51 39.50 289,130 +0.29(+0.74%)
Jan 18, 2024 39.00 39.49 38.80 39.21 104,529 +0.37(+0.95%)
Jan 17, 2024 39.06 39.27 38.60 38.84 210,723 -0.46(-1.17%)
Jan 16, 2024 39.12 39.67 38.83 39.30 227,148 +0.20(+0.51%)
Jan 12, 2024 39.21 39.48 38.53 39.10 186,530 -0.09(-0.23%)
Jan 11, 2024 38.15 39.28 37.80 39.19 239,352 +0.98(+2.56%)
Jan 10, 2024 37.61 38.48 37.61 38.21 133,174 +0.38(+1.00%)
Jan 09, 2024 38.56 38.56 37.59 37.83 263,108 -0.79(-2.05%)
Jan 08, 2024 37.43 39.00 37.10 38.62 273,714 +1.25(+3.34%)
Jan 05, 2024 37.33 37.52 36.85 37.37 183,392 +0.10(+0.27%)
Jan 04, 2024 38.30 38.95 37.16 37.27 182,992 -0.97(-2.54%)
Jan 03, 2024 39.39 39.42 38.12 38.24 162,033 -1.26(-3.19%)
Jan 02, 2024 39.97 40.19 38.01 39.50 287,517 -0.30(-0.75%)
Dec 29, 2023 39.03 40.14 39.02 39.80 191,726 +0.23(+0.58%)
Dec 28, 2023 38.57 39.71 38.57 39.57 228,910 +0.76(+1.96%)
Dec 27, 2023 38.56 39.15 38.49 38.81 162,933 -0.04(-0.10%)
Dec 26, 2023 37.94 38.97 37.94 38.85 73,124 +0.69(+1.81%)
Dec 22, 2023 38.19 38.69 38.02 38.16 52,627 -0.23(-0.60%)
Dec 21, 2023 37.89 38.70 37.89 38.39 159,613 +0.71(+1.88%)
Dec 20, 2023 38.92 39.44 37.68 37.68 160,053 -1.31(-3.36%)
Dec 19, 2023 38.25 39.09 38.25 38.99 69,332 +0.86(+2.26%)
Dec 18, 2023 38.37 39.22 38.03 38.13 138,884 -0.65(-1.68%)
Dec 15, 2023 38.95 39.78 38.21 38.78 147,094 -0.16(-0.41%)
Dec 14, 2023 39.68 40.59 38.83 38.94 351,496 -0.05(-0.13%)
Dec 13, 2023 38.36 39.14 37.64 38.99 94,900 +0.53(+1.38%)
Dec 12, 2023 39.01 39.36 37.89 38.46 159,790 -0.97(-2.46%)
Dec 11, 2023 39.30 40.06 39.19 39.43 792,516 +0.08(+0.20%)
Dec 08, 2023 38.68 39.75 38.68 39.35 163,523 +0.55(+1.42%)
Dec 07, 2023 38.51 39.37 38.51 38.80 85,009 +0.19(+0.49%)
Dec 06, 2023 39.59 40.00 38.58 38.61 96,392 -0.89(-2.25%)
Dec 05, 2023 39.19 40.08 38.84 39.50 140,148 +0.31(+0.79%)
Dec 04, 2023 39.04 39.36 38.55 39.19 239,091 +0.27(+0.69%)
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.