Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Cedar Fair LP (NY: FUN )

52.94 +0.95 (+1.83%)

Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 12, 2024	52.25	53.71	52.02	52.94	1,575,212	+0.95(+1.83%)
Jul 11, 2024	53.19	53.94	51.54	51.99	2,601,028	-1.47(-2.75%)
Jul 10, 2024	56.02	56.08	52.56	53.46	4,189,616	-1.96(-3.54%)
Jul 09, 2024	56.86	57.48	55.30	55.42	1,669,412	-1.15(-2.03%)
Jul 08, 2024	57.90	58.70	56.15	56.57	2,760,883	-1.06(-1.84%)
Jul 05, 2024	56.26	57.68	55.61	57.63	4,148,618	+0.88(+1.55%)
Jul 03, 2024	55.36	57.00	54.52	56.75	2,232,268	+1.86(+3.39%)
Jul 02, 2024	53.49	55.37	52.64	54.89	17,759,662	+2.78(+5.33%)
Jul 01, 2024	55.35	55.35	52.11	52.11	1,945,873	-2.24(-4.12%)
Jun 28, 2024	53.03	56.00	53.01	54.35	987,180	+0.66(+1.23%)
Jun 27, 2024	50.62	56.00	50.36	53.69	2,611,289	+2.72(+5.34%)
Jun 26, 2024	49.19	51.37	49.08	50.97	687,971	+1.72(+3.49%)
Jun 25, 2024	51.00	51.27	49.24	49.25	291,303	-1.48(-2.92%)
Jun 24, 2024	51.04	51.80	50.40	50.73	253,218	-0.31(-0.61%)
Jun 21, 2024	50.50	51.59	49.66	51.04	411,900	+0.13(+0.26%)
Jun 20, 2024	51.24	52.34	50.06	50.91	470,061	-0.98(-1.89%)
Jun 18, 2024	48.21	52.53	48.21	51.89	1,053,171	+3.63(+7.52%)
Jun 17, 2024	45.96	48.46	45.90	48.26	211,616	+1.53(+3.27%)
Jun 14, 2024	47.01	47.01	46.02	46.73	110,423	-0.27(-0.57%)
Jun 13, 2024	46.13	47.49	45.98	47.00	1,160,186	+0.37(+0.79%)
Jun 12, 2024	44.80	47.60	44.62	46.63	376,337	+2.46(+5.57%)
Jun 11, 2024	43.58	44.80	43.58	44.17	135,865	+0.29(+0.66%)
Jun 10, 2024	43.23	44.11	43.01	43.88	74,605	+0.12(+0.27%)
Jun 07, 2024	42.39	44.02	42.10	43.76	92,511	+1.37(+3.23%)
Jun 06, 2024	43.07	43.65	42.13	42.39	75,904	-0.93(-2.15%)
Jun 05, 2024	42.55	43.60	42.44	43.32	84,713	+0.61(+1.43%)
Jun 04, 2024	42.70	43.94	42.70	42.71	86,726	-0.23(-0.53%)
Jun 03, 2024	42.98	43.51	41.86	42.94	111,173	-0.19(-0.44%)
May 31, 2024	42.08	43.37	42.08	43.13	157,209	+0.97(+2.31%)
May 30, 2024	42.24	42.95	41.94	42.15	82,607	-0.16(-0.38%)
May 29, 2024	42.97	43.18	42.22	42.31	108,651	-1.19(-2.74%)
May 28, 2024	43.17	43.78	42.87	43.50	149,217	-0.02(-0.05%)
May 24, 2024	43.06	43.79	42.92	43.52	106,310	+0.28(+0.64%)
May 23, 2024	43.76	43.76	42.76	43.25	175,697	-0.70(-1.58%)
May 22, 2024	43.75	44.19	43.55	43.94	141,887	-0.21(-0.47%)
May 21, 2024	43.11	44.16	42.47	44.15	135,661	+0.95(+2.21%)
May 20, 2024	42.64	43.29	42.20	43.20	80,552	+0.18(+0.42%)
May 17, 2024	42.90	43.69	42.64	43.02	191,774	-0.18(-0.41%)
May 16, 2024	44.14	44.20	42.90	43.20	164,681	-0.90(-2.05%)
May 15, 2024	44.69	45.29	43.68	44.10	297,104	-0.34(-0.76%)
May 14, 2024	44.57	45.41	44.13	44.44	218,046	-0.15(-0.33%)
May 13, 2024	44.51	45.44	44.12	44.59	367,227	+0.30(+0.67%)
May 10, 2024	43.31	44.56	42.55	44.29	523,661	+1.10(+2.55%)
May 09, 2024	40.63	44.56	39.05	43.19	749,562	+2.63(+6.49%)
May 08, 2024	39.74	41.56	39.72	40.56	310,515	+0.38(+0.94%)
May 07, 2024	39.95	40.20	39.62	40.18	77,128	+0.11(+0.27%)
May 06, 2024	39.15	40.20	38.96	40.07	113,185	+0.91(+2.33%)
May 03, 2024	38.22	39.34	37.90	39.16	144,803	+1.56(+4.15%)
May 02, 2024	38.06	38.36	37.60	37.60	117,611	-0.24(-0.63%)

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.