Stock Quote

Cedar Fair LP (NY: FUN )

39.32 USD +0.32 (+0.82%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 38.52 39.50 38.50 39.32 206,185 +0.32(+0.82%)
Nov 25, 2020 38.35 39.02 37.59 39.00 299,000 +0.26(+0.67%)
Nov 24, 2020 39.09 39.40 38.22 38.74 791,146 +0.58(+1.52%)
Nov 23, 2020 37.83 39.23 37.54 38.16 927,887 +0.64(+1.71%)
Nov 20, 2020 37.67 38.11 36.67 37.52 550,500 +0.21(+0.56%)
Nov 19, 2020 36.20 37.32 35.82 37.31 467,486 +0.91(+2.50%)
Nov 18, 2020 35.68 37.17 35.55 36.40 1,076,502 +0.76(+2.13%)
Nov 17, 2020 35.14 35.74 34.75 35.64 503,617 +0.24(+0.68%)
Nov 16, 2020 35.62 37.48 34.28 35.40 1,148,264 +1.60(+4.73%)
Nov 13, 2020 33.07 34.40 33.07 33.80 592,500 +1.16(+3.55%)
Nov 12, 2020 32.43 33.57 32.35 32.64 468,584 -0.69(-2.07%)
Nov 11, 2020 35.53 35.65 32.61 33.33 1,171,422 -2.37(-6.64%)
Nov 10, 2020 36.21 36.67 35.24 35.70 1,421,770 -0.66(-1.82%)
Nov 09, 2020 36.19 37.93 33.38 36.36 3,221,706 +7.11(+24.31%)
Nov 06, 2020 28.61 29.60 28.37 29.25 396,500 +0.27(+0.93%)
Nov 05, 2020 28.14 29.66 28.14 28.98 464,411 +0.98(+3.50%)
Nov 04, 2020 27.59 28.48 27.01 28.00 361,960 +0.30(+1.08%)
Nov 03, 2020 26.50 27.93 26.39 27.70 403,839 +1.48(+5.64%)
Nov 02, 2020 26.01 26.32 25.67 26.22 283,488 +0.21(+0.81%)
Oct 30, 2020 25.24 26.72 25.01 26.01 623,300 +0.49(+1.92%)
Oct 29, 2020 24.69 25.84 24.54 25.52 545,624 +0.68(+2.74%)
Oct 28, 2020 25.06 25.69 24.48 24.84 729,255 -1.03(-3.98%)
Oct 27, 2020 26.55 26.65 25.59 25.87 581,995 -0.66(-2.49%)
Oct 26, 2020 26.79 26.96 25.65 26.53 586,600 -0.85(-3.10%)
Oct 23, 2020 26.90 27.50 25.90 27.38 626,900 +0.54(+2.01%)
Oct 22, 2020 25.25 27.30 25.25 26.84 936,127 +1.43(+5.63%)
Oct 21, 2020 25.15 25.53 25.01 25.41 845,279 +0.12(+0.47%)
Oct 20, 2020 25.27 25.67 25.03 25.29 547,682 +0.15(+0.60%)
Oct 19, 2020 25.59 25.59 25.02 25.14 569,035 -0.25(-0.98%)
Oct 16, 2020 26.01 26.23 25.24 25.39 626,300 -0.69(-2.65%)
Oct 15, 2020 25.59 26.53 25.59 26.08 344,547 +0.01(+0.04%)
Oct 14, 2020 25.99 26.45 25.99 26.07 266,326 -0.09(-0.34%)
Oct 13, 2020 27.49 27.49 25.96 26.16 803,608 -1.34(-4.87%)
Oct 12, 2020 27.96 28.16 27.41 27.50 368,414 -0.65(-2.31%)
Oct 09, 2020 27.88 28.55 27.78 28.15 482,400 +0.30(+1.08%)
Oct 08, 2020 27.96 28.36 27.64 27.85 311,663 -0.01(-0.04%)
Oct 07, 2020 27.60 27.98 27.28 27.86 300,564 +0.74(+2.73%)
Oct 06, 2020 27.83 28.30 27.02 27.12 736,288 -0.47(-1.70%)
Oct 05, 2020 28.29 28.62 26.86 27.59 872,231 -0.79(-2.78%)
Oct 02, 2020 27.35 28.49 27.00 28.38 349,400 +0.39(+1.39%)
Oct 01, 2020 28.36 29.09 27.49 27.99 569,179 -0.08(-0.29%)
Sep 30, 2020 27.30 28.24 27.30 28.07 355,418 +0.67(+2.45%)
Sep 29, 2020 28.51 28.52 27.06 27.40 624,786 -1.26(-4.40%)
Sep 28, 2020 28.42 29.30 28.06 28.66 329,179 +0.66(+2.36%)
Sep 25, 2020 27.48 28.61 27.42 28.00 238,400 +0.68(+2.49%)
Sep 24, 2020 27.67 27.74 26.91 27.32 780,016 -0.47(-1.69%)
Sep 23, 2020 27.99 28.69 27.60 27.79 432,380 -0.49(-1.73%)
Sep 22, 2020 28.71 29.24 27.32 28.28 945,759 -0.41(-1.43%)
Sep 21, 2020 28.85 29.08 28.02 28.69 638,012 -1.21(-4.05%)
Sep 18, 2020 29.69 30.20 29.25 29.90 402,300 +0.10(+0.34%)
Sep 17, 2020 29.60 30.64 29.39 29.80 450,481 -0.29(-0.96%)
Sep 16, 2020 29.04 30.90 29.04 30.09 519,250 +0.95(+3.26%)
Sep 15, 2020 29.15 30.16 28.77 29.14 362,280 +0.10(+0.34%)
Sep 14, 2020 28.09 29.40 28.03 29.04 343,786 +1.22(+4.39%)
Sep 11, 2020 28.25 28.35 27.18 27.82 489,200 -0.43(-1.52%)
Sep 10, 2020 29.07 29.67 28.24 28.25 518,424 -0.81(-2.79%)
Sep 09, 2020 29.26 29.39 28.72 29.06 634,354 -0.33(-1.12%)
Sep 08, 2020 28.87 29.80 28.80 29.39 522,237 +0.14(+0.48%)
Sep 04, 2020 28.61 29.80 28.21 29.25 509,200 +0.98(+3.47%)
Sep 03, 2020 29.20 30.04 27.96 28.27 778,377 -0.97(-3.32%)
Sep 02, 2020 29.25 29.44 28.85 29.24 487,066 +0.14(+0.48%)
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.