Cedar Fair LP (NY: FUN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	41.13	41.77	40.96	41.61	160,746	+0.43(+1.04%)
Mar 27, 2024	41.30	41.96	40.98	41.18	104,016	+0.11(+0.27%)
Mar 26, 2024	41.43	41.62	40.81	41.07	142,900	+0.26(+0.63%)
Mar 25, 2024	41.04	41.62	40.59	40.81	178,296	-0.28(-0.68%)
Mar 22, 2024	41.71	42.11	40.98	41.09	169,873	-0.49(-1.17%)
Mar 21, 2024	42.41	42.91	41.50	41.58	217,303	-0.47(-1.11%)
Mar 20, 2024	41.79	42.89	41.51	42.04	235,686	+0.11(+0.26%)
Mar 19, 2024	42.32	43.18	41.72	41.94	273,332	-0.65(-1.52%)
Mar 18, 2024	42.80	43.52	42.46	42.58	225,468	-0.13(-0.30%)
Mar 15, 2024	42.30	43.54	42.21	42.71	162,734	+0.12(+0.28%)
Mar 14, 2024	42.57	42.93	42.28	42.59	170,895	-0.22(-0.51%)
Mar 13, 2024	42.06	43.64	41.89	42.81	223,501	+0.73(+1.75%)
Mar 12, 2024	41.94	42.20	41.40	42.07	154,781	-0.02(-0.05%)
Mar 11, 2024	41.94	42.32	41.71	42.09	85,783	-0.07(-0.16%)
Mar 08, 2024	42.63	43.14	41.86	42.16	138,124	-0.64(-1.49%)
Mar 07, 2024	42.41	43.42	42.41	42.80	330,350	+0.37(+0.87%)
Mar 06, 2024	41.72	42.79	41.53	42.43	357,522	+0.90(+2.18%)
Mar 05, 2024	41.85	42.72	41.53	41.53	256,321	-0.66(-1.55%)
Mar 04, 2024	41.64	43.04	41.64	42.18	541,613	+0.36(+0.85%)
Mar 01, 2024	40.51	42.04	39.90	41.83	264,782	+1.62(+4.02%)
Feb 29, 2024	39.36	40.46	39.19	40.21	123,431	+0.82(+2.08%)
Feb 28, 2024	39.45	40.14	39.39	39.39	84,206	-0.41(-1.04%)
Feb 27, 2024	39.23	40.15	39.21	39.81	92,330	+0.65(+1.66%)
Feb 26, 2024	38.47	39.90	38.46	39.16	95,250	+0.46(+1.20%)
Feb 23, 2024	39.43	39.43	38.59	38.69	141,559	-0.51(-1.31%)
Feb 22, 2024	39.66	39.74	39.05	39.21	177,697	-0.04(-0.10%)
Feb 21, 2024	40.04	40.04	39.20	39.25	153,586	-0.79(-1.97%)
Feb 20, 2024	41.54	41.63	39.96	40.03	167,459	-1.86(-4.45%)
Feb 16, 2024	41.39	42.39	40.53	41.90	198,093	+0.69(+1.67%)
Feb 15, 2024	40.33	41.50	39.44	41.21	211,699	+0.44(+1.09%)
Feb 14, 2024	41.65	41.65	39.64	40.76	330,435	-0.53(-1.29%)
Feb 13, 2024	41.37	41.82	40.97	41.30	333,932	-0.78(-1.85%)
Feb 12, 2024	41.08	42.18	41.08	42.08	211,340	+0.70(+1.69%)
Feb 09, 2024	40.91	41.52	40.82	41.38	157,927	+0.41(+1.01%)
Feb 08, 2024	41.32	41.32	40.54	40.96	181,394	-0.03(-0.07%)
Feb 07, 2024	40.52	41.02	40.32	40.99	306,503	+0.48(+1.19%)
Feb 06, 2024	39.82	40.90	39.81	40.51	178,699	+0.71(+1.78%)
Feb 05, 2024	40.32	40.43	39.80	39.80	223,256	-0.57(-1.42%)
Feb 02, 2024	40.31	40.43	39.79	40.37	237,923	+0.11(+0.27%)
Feb 01, 2024	40.06	40.69	39.44	40.26	304,908	+0.06(+0.15%)
Jan 31, 2024	40.01	40.99	39.90	40.20	494,509	-0.18(-0.44%)
Jan 30, 2024	39.44	40.85	38.92	40.38	396,399	+0.92(+2.32%)
Jan 29, 2024	39.41	39.62	39.10	39.46	347,971	+0.16(+0.40%)
Jan 26, 2024	39.03	39.47	38.74	39.30	418,969	+0.49(+1.27%)
Jan 25, 2024	38.75	39.20	38.41	38.81	237,760	+0.12(+0.31%)
Jan 24, 2024	38.81	39.14	38.59	38.69	298,571	+0.11(+0.28%)
Jan 23, 2024	39.11	39.15	38.30	38.58	188,556	-0.21(-0.53%)
Jan 22, 2024	38.89	39.28	38.52	38.79	393,939	-0.16(-0.41%)
Jan 19, 2024	38.68	39.17	37.97	38.95	293,217	+0.29(+0.74%)
Jan 18, 2024	38.46	38.94	38.26	38.66	106,006	+0.36(+0.95%)
Jan 17, 2024	38.52	38.72	38.06	38.30	213,701	-0.45(-1.17%)
Jan 16, 2024	38.57	39.12	38.29	38.75	230,358	+0.20(+0.51%)
Jan 12, 2024	38.66	38.93	37.99	38.55	189,166	-0.09(-0.23%)
Jan 11, 2024	37.62	38.73	37.27	38.64	242,735	+0.97(+2.56%)
Jan 10, 2024	37.09	37.94	37.09	37.68	135,056	+0.37(+1.00%)
Jan 09, 2024	38.02	38.02	37.07	37.30	266,827	-0.78(-2.05%)
Jan 08, 2024	36.91	38.46	36.58	38.08	277,583	+1.23(+3.34%)
Jan 05, 2024	36.81	37.00	36.34	36.85	185,984	+0.10(+0.27%)
Jan 04, 2024	37.77	38.41	36.64	36.75	185,578	-0.96(-2.54%)
Jan 03, 2024	38.84	38.88	37.59	37.71	164,323	-1.24(-3.19%)
Jan 02, 2024	39.41	39.62	37.48	38.95	291,581	-0.30(-0.75%)
Dec 29, 2023	38.49	39.58	38.48	39.25	194,436	+0.23(+0.58%)
Dec 28, 2023	38.03	39.16	38.03	39.02	232,145	+0.75(+1.96%)
Dec 27, 2023	38.02	38.60	37.95	38.27	165,236	-0.04(-0.10%)
Dec 26, 2023	37.41	38.43	37.41	38.31	74,157	+0.68(+1.81%)
Dec 22, 2023	37.66	38.15	37.49	37.63	53,370	-0.23(-0.60%)
Dec 21, 2023	37.36	38.16	37.36	37.85	161,869	+0.70(+1.88%)
Dec 20, 2023	38.38	38.89	37.15	37.15	162,315	-1.29(-3.36%)
Dec 19, 2023	37.72	38.55	37.72	38.45	70,312	+0.85(+2.26%)
Dec 18, 2023	37.84	38.67	37.50	37.60	140,847	-0.64(-1.68%)
Dec 15, 2023	38.41	39.23	37.68	38.24	149,173	-0.16(-0.41%)
Dec 14, 2023	39.13	40.02	38.29	38.40	356,464	-0.05(-0.13%)
Dec 13, 2023	37.83	38.60	37.12	38.45	96,241	+0.52(+1.38%)
Dec 12, 2023	38.47	38.81	37.36	37.92	162,048	-0.96(-2.46%)
Dec 11, 2023	38.75	39.50	38.64	38.88	803,718	+0.08(+0.20%)
Dec 08, 2023	38.14	39.20	38.14	38.80	165,834	+0.54(+1.42%)
Dec 07, 2023	37.97	38.82	37.97	38.26	86,210	+0.19(+0.49%)
Dec 06, 2023	39.04	39.44	38.04	38.07	97,754	-0.88(-2.25%)
Dec 05, 2023	38.64	39.52	38.30	38.95	142,129	+0.31(+0.79%)
Dec 04, 2023	38.50	38.81	38.02	38.64	242,471	+0.26(+0.69%)
Dec 01, 2023	38.16	38.93	37.77	38.38	200,931	+0.00(+0.00%)
Nov 30, 2023	37.68	38.90	37.68	38.38	137,434	+0.48(+1.27%)
Nov 29, 2023	38.56	39.02	37.89	37.90	143,616	-0.49(-1.27%)
Nov 28, 2023	38.40	38.65	37.72	38.39	126,331	+0.11(+0.28%)
Nov 27, 2023	38.26	38.65	37.77	38.28	183,077	-0.20(-0.51%)
Nov 24, 2023	38.44	38.78	38.20	38.48	43,614	-0.18(-0.46%)
Nov 22, 2023	37.43	39.05	37.43	38.65	348,796	+1.25(+3.35%)
Nov 21, 2023	37.78	38.15	37.33	37.40	88,719	-0.62(-1.62%)
Nov 20, 2023	37.42	38.50	37.20	38.02	246,349	+0.53(+1.41%)
Nov 17, 2023	36.84	38.09	36.39	37.49	195,946	+0.88(+2.41%)
Nov 16, 2023	37.96	38.20	36.18	36.61	353,637	-1.53(-4.00%)
Nov 15, 2023	38.55	39.42	37.86	38.13	263,207	-0.15(-0.38%)
Nov 14, 2023	37.19	38.35	36.73	38.28	442,947	+1.73(+4.74%)
Nov 13, 2023	36.76	36.96	36.24	36.55	341,215	-0.31(-0.85%)
Nov 10, 2023	36.85	37.22	36.51	36.86	420,315	+0.41(+1.13%)
Nov 09, 2023	37.13	37.60	36.13	36.45	456,283	-0.50(-1.35%)
Nov 08, 2023	37.85	38.81	36.90	36.95	441,863	-0.63(-1.67%)
Nov 07, 2023	37.28	37.90	36.42	37.58	414,947	+0.15(+0.39%)
Nov 06, 2023	37.96	38.20	36.85	37.43	710,397	+0.00(+0.00%)
Nov 03, 2023	37.67	38.65	36.06	37.43	1,260,446	+1.22(+3.38%)
Nov 02, 2023	37.07	37.40	33.79	36.21	3,043,542	-0.50(-1.36%)
Nov 01, 2023	35.00	38.07	34.25	36.71	1,366,789	+1.97(+5.66%)
Oct 31, 2023	33.79	34.91	33.64	34.74	66,922	+1.08(+3.20%)
Oct 30, 2023	33.43	33.94	33.31	33.66	47,125	-0.03(-0.09%)
Oct 27, 2023	34.08	34.25	33.36	33.69	41,785	-0.32(-0.95%)
Oct 26, 2023	34.25	34.72	33.84	34.02	23,599	-0.23(-0.69%)
Oct 25, 2023	34.51	34.63	34.16	34.25	26,075	-0.44(-1.27%)
Oct 24, 2023	34.49	35.14	34.09	34.69	58,650	+0.39(+1.14%)
Oct 23, 2023	34.01	35.07	33.97	34.30	81,230	-0.03(-0.09%)
Oct 20, 2023	34.49	34.74	34.04	34.33	48,631	-0.30(-0.88%)
Oct 19, 2023	34.49	35.22	34.42	34.63	21,675	-0.09(-0.25%)
Oct 18, 2023	34.75	35.27	34.52	34.72	40,969	-0.32(-0.92%)
Oct 17, 2023	34.30	35.10	34.30	35.04	55,729	+0.28(+0.82%)
Oct 16, 2023	34.01	35.08	33.95	34.76	56,448	+0.68(+1.98%)
Oct 13, 2023	34.75	34.94	33.61	34.08	110,910	-0.87(-2.49%)
Oct 12, 2023	35.11	36.16	34.77	34.95	81,532	-0.82(-2.30%)
Oct 11, 2023	35.81	36.37	35.13	35.78	145,507	-0.23(-0.65%)
Oct 10, 2023	36.82	36.82	35.86	36.01	75,121	-0.15(-0.41%)
Oct 09, 2023	35.40	36.43	35.40	36.16	80,684	+0.38(+1.07%)
Oct 06, 2023	35.76	36.30	35.54	35.78	208,270	+0.13(+0.36%)
Oct 05, 2023	35.84	36.48	35.29	35.65	127,551	-0.31(-0.87%)
Oct 04, 2023	36.04	36.58	35.55	35.96	110,393	+0.00(+0.00%)
Oct 03, 2023	35.79	37.07	35.51	35.96	131,128	-0.21(-0.57%)
Oct 02, 2023	35.88	36.64	35.82	36.17	38,954	-0.04(-0.11%)
Sep 29, 2023	36.23	38.08	35.97	36.21	76,041	-0.06(-0.16%)
Sep 28, 2023	37.25	38.83	36.19	36.27	177,124	-1.18(-3.16%)
Sep 27, 2023	38.12	38.60	37.23	37.45	104,458	-0.71(-1.87%)
Sep 26, 2023	38.67	39.05	37.97	38.16	119,491	-0.98(-2.50%)
Sep 25, 2023	38.13	39.14	38.51	39.14	95,480	+0.05(+0.13%)
Sep 22, 2023	38.76	39.39	38.66	39.09	55,754	+0.35(+0.91%)
Sep 21, 2023	38.75	39.04	38.35	38.74	72,452	-0.01(-0.03%)
Sep 20, 2023	38.90	39.64	38.69	38.75	96,652	+0.12(+0.30%)
Sep 19, 2023	38.63	39.14	38.45	38.63	115,085	+0.01(+0.03%)
Sep 18, 2023	38.45	38.79	38.45	38.62	108,093	+0.22(+0.56%)
Sep 15, 2023	38.51	38.83	38.41	38.41	57,253	-0.26(-0.68%)
Sep 14, 2023	38.85	38.92	38.45	38.67	1,150,033	+0.07(+0.18%)
Sep 13, 2023	38.60	38.78	38.31	38.60	64,774	+0.04(+0.10%)
Sep 12, 2023	38.55	38.94	38.45	38.57	84,352	-0.22(-0.56%)
Sep 11, 2023	38.69	38.94	38.41	38.78	72,389	+0.02(+0.05%)
Sep 08, 2023	38.87	39.14	38.63	38.76	72,347	-0.30(-0.78%)
Sep 07, 2023	38.90	39.14	38.72	39.06	62,999	+0.02(+0.05%)
Sep 06, 2023	39.18	39.30	38.77	39.05	47,153	-0.18(-0.45%)
Sep 05, 2023	39.63	39.75	39.03	39.22	103,747	-0.41(-1.04%)
Sep 01, 2023	38.81	40.23	38.76	39.63	173,901	+0.73(+1.87%)
Aug 31, 2023	38.93	39.10	38.68	38.90	166,887	+0.10(+0.25%)
Aug 30, 2023	38.28	38.89	38.28	38.81	126,709	+0.34(+0.88%)
Aug 29, 2023	38.37	38.85	38.15	38.47	116,805	+0.30(+0.79%)
Aug 28, 2023	38.10	38.56	38.10	38.17	27,840	-0.02(-0.05%)
Aug 25, 2023	38.29	38.56	38.13	38.18	43,111	-0.13(-0.33%)
Aug 24, 2023	38.37	38.40	38.16	38.31	28,404	-0.02(-0.05%)
Aug 23, 2023	38.48	38.62	37.99	38.33	122,448	-0.14(-0.35%)
Aug 22, 2023	38.60	38.71	38.16	38.47	145,308	-0.09(-0.23%)
Aug 21, 2023	38.30	38.93	38.12	38.55	61,633	-0.04(-0.10%)
Aug 18, 2023	38.01	38.82	37.84	38.59	122,310	+0.85(+2.27%)
Aug 17, 2023	37.84	38.40	37.41	37.74	142,891	-0.83(-2.14%)
Aug 16, 2023	37.86	38.85	37.78	38.56	88,552	+0.72(+1.90%)
Aug 15, 2023	38.19	38.38	36.79	37.84	145,660	-0.38(-0.99%)
Aug 14, 2023	38.03	38.40	37.86	38.22	131,088	+0.04(+0.10%)
Aug 11, 2023	37.35	38.39	37.16	38.18	111,061	+0.71(+1.89%)
Aug 10, 2023	37.45	38.36	37.23	37.48	115,756	-0.17(-0.44%)
Aug 09, 2023	38.01	38.01	37.30	37.64	180,501	-0.24(-0.64%)
Aug 08, 2023	39.01	39.38	37.59	37.88	334,856	-1.49(-3.77%)
Aug 07, 2023	40.60	40.68	39.00	39.37	205,739	-1.49(-3.64%)
Aug 04, 2023	40.24	41.11	39.56	40.86	427,126	+0.84(+2.09%)
Aug 03, 2023	36.47	40.22	36.47	40.02	508,453	+3.41(+9.31%)
Aug 02, 2023	36.98	37.30	36.49	36.61	998,488	-1.08(-2.86%)
Aug 01, 2023	37.51	37.72	36.91	37.69	305,320	-0.15(-0.39%)
Jul 31, 2023	37.25	38.17	37.25	37.84	303,698	+0.41(+1.09%)
Jul 28, 2023	37.39	38.12	36.94	37.43	188,685	+0.03(+0.08%)
Jul 27, 2023	37.40	38.35	37.38	37.40	198,393	+0.10(+0.26%)
Jul 26, 2023	36.07	37.34	35.83	37.30	216,289	+1.48(+4.12%)
Jul 25, 2023	34.92	35.82	34.71	35.82	211,632	+0.92(+2.64%)
Jul 24, 2023	34.71	35.06	34.63	34.90	349,931	+0.07(+0.20%)
Jul 21, 2023	35.81	36.11	34.53	34.83	836,047	-0.79(-2.21%)
Jul 20, 2023	36.26	36.43	35.15	35.62	244,641	-0.51(-1.42%)
Jul 19, 2023	36.21	36.55	36.05	36.14	263,990	-0.19(-0.53%)
Jul 18, 2023	36.27	36.62	36.03	36.33	319,108	+0.00(+0.00%)
Jul 17, 2023	36.18	36.61	36.11	36.33	383,312	-0.10(-0.27%)
Jul 14, 2023	36.63	36.65	36.23	36.43	548,820	-0.24(-0.66%)
Jul 13, 2023	36.50	36.99	36.11	36.67	658,033	-0.10(-0.26%)
Jul 12, 2023	37.30	37.38	36.75	36.77	193,664	-0.29(-0.79%)
Jul 11, 2023	37.81	37.99	36.83	37.06	209,309	-0.78(-2.05%)
Jul 10, 2023	38.12	38.39	37.70	37.84	157,091	-0.28(-0.74%)
Jul 07, 2023	37.15	38.78	36.91	38.12	385,652	-0.40(-1.03%)
Jul 06, 2023	38.37	38.81	38.37	38.52	192,652	-0.16(-0.40%)
Jul 05, 2023	38.85	39.06	38.42	38.67	172,502	-0.19(-0.50%)
Jul 03, 2023	38.63	38.99	38.55	38.86	76,986	+0.04(+0.10%)
Jun 30, 2023	38.85	39.11	38.61	38.83	160,552	-0.03(-0.07%)
Jun 29, 2023	38.63	39.07	38.55	38.85	177,851	+0.12(+0.30%)
Jun 28, 2023	39.09	39.32	38.61	38.74	176,726	-0.62(-1.58%)
Jun 27, 2023	39.11	39.38	38.85	39.36	158,047	+0.12(+0.30%)
Jun 26, 2023	38.70	39.58	38.70	39.24	133,418	+0.40(+1.03%)
Jun 23, 2023	39.33	39.66	38.85	38.85	385,332	-0.93(-2.34%)
Jun 22, 2023	40.54	40.54	39.13	39.78	283,019	-0.50(-1.23%)
Jun 21, 2023	40.22	40.87	39.77	40.27	198,479	+0.20(+0.51%)
Jun 20, 2023	40.13	40.22	39.78	40.07	203,522	-0.25(-0.63%)
Jun 16, 2023	40.86	41.08	40.01	40.32	284,428	-0.79(-1.91%)
Jun 15, 2023	41.80	41.86	40.47	41.11	257,719	+1.28(+3.22%)
May 08, 2023	39.69	40.20	39.38	39.83	208,253	+0.49(+1.25%)
May 05, 2023	39.27	39.70	38.82	39.33	257,269	+0.48(+1.24%)
May 04, 2023	40.02	40.02	37.85	38.85	295,686	-0.57(-1.44%)
May 03, 2023	40.31	40.50	38.73	39.42	271,881	-0.73(-1.82%)
May 02, 2023	41.55	41.55	39.95	40.15	215,188	-1.40(-3.37%)
May 01, 2023	42.21	42.44	41.38	41.55	276,751	-0.61(-1.44%)
Apr 28, 2023	41.41	42.55	41.31	42.16	198,855	+0.47(+1.13%)
Apr 27, 2023	39.86	41.89	39.86	41.69	159,895	+1.55(+3.87%)
Apr 26, 2023	39.57	40.20	39.32	40.13	142,195	+0.51(+1.29%)
Apr 25, 2023	39.66	39.94	39.34	39.62	198,076	-0.27(-0.68%)
Apr 24, 2023	39.52	39.93	39.20	39.89	132,376	+0.09(+0.22%)
Apr 21, 2023	40.03	40.43	39.39	39.81	115,334	-0.46(-1.15%)
Apr 20, 2023	40.66	40.66	39.82	40.27	152,708	+0.01(+0.02%)
Apr 19, 2023	39.90	40.39	39.78	40.26	217,792	+0.08(+0.19%)
Apr 18, 2023	39.59	40.43	39.37	40.18	90,833	+0.68(+1.71%)
Apr 17, 2023	39.43	39.74	39.01	39.51	73,967	+0.03(+0.07%)
Apr 14, 2023	40.77	40.91	38.24	39.48	509,177	-1.41(-3.44%)
Apr 13, 2023	41.96	42.18	40.81	40.89	176,771	-0.90(-2.15%)
Apr 12, 2023	43.64	43.64	41.40	41.78	217,370	-1.73(-3.97%)
Apr 11, 2023	43.77	43.77	43.09	43.51	93,404	+0.00(+0.00%)
Apr 10, 2023	42.99	43.82	42.99	43.51	142,564	+0.08(+0.18%)
Apr 06, 2023	43.89	43.89	43.11	43.43	109,876	-0.44(-1.01%)
Apr 05, 2023	43.78	44.16	43.38	43.88	199,919	-0.01(-0.02%)
Apr 04, 2023	44.08	44.22	43.60	43.89	220,545	-0.15(-0.35%)

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.