Cedar Fair, L.P. (FUN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

41.30-0.46 (-1.10%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	-	-	-	-	-	-
Jan 21, 2021	41.54	42.18	40.72	41.30	41.30	297,500
Jan 20, 2021	42.00	42.16	41.34	41.76	41.76	364,600
Jan 19, 2021	41.98	42.00	40.28	41.73	41.73	454,000
Jan 15, 2021	41.80	41.96	40.45	41.50	41.50	279,600
Jan 14, 2021	42.09	42.49	41.63	41.97	41.97	1,270,000
Jan 13, 2021	42.20	42.29	41.18	41.81	41.81	301,900
Jan 12, 2021	42.21	42.49	41.34	41.85	41.85	371,700
Jan 11, 2021	41.38	42.00	40.66	41.75	41.75	363,900
Jan 08, 2021	41.32	41.92	40.81	41.36	41.36	330,400
Jan 07, 2021	41.72	42.04	40.78	41.60	41.60	298,800
Jan 06, 2021	41.27	42.03	41.15	41.50	41.50	616,600
Jan 05, 2021	39.18	40.91	39.12	40.74	40.74	425,200
Jan 04, 2021	39.35	40.14	38.93	39.64	39.64	604,200
Dec 31, 2020	39.81	39.97	39.11	39.34	39.34	178,600
Dec 30, 2020	38.63	40.01	38.63	39.71	39.71	287,600
Dec 29, 2020	39.05	39.59	38.40	38.85	38.85	267,800
Dec 28, 2020	39.15	39.69	38.81	39.21	39.21	308,200
Dec 24, 2020	37.34	39.57	37.34	39.05	39.05	236,300
Dec 23, 2020	37.01	39.75	37.01	39.20	39.20	855,700
Dec 22, 2020	37.50	37.62	36.74	37.13	37.13	507,900
Dec 21, 2020	37.65	37.99	37.17	37.48	37.48	1,913,700
Dec 18, 2020	38.11	38.70	37.90	38.12	38.12	754,500
Dec 17, 2020	38.23	39.40	37.95	38.41	38.41	712,100
Dec 16, 2020	38.26	38.49	37.35	38.20	38.20	401,700
Dec 15, 2020	38.50	38.69	37.86	38.24	38.24	530,400
Dec 14, 2020	39.18	39.52	37.97	38.33	38.33	295,500
Dec 11, 2020	38.89	39.21	37.81	38.45	38.45	489,400
Dec 10, 2020	39.56	40.01	38.24	38.96	38.96	768,900
Dec 09, 2020	40.11	40.59	39.02	40.00	40.00	352,700
Dec 08, 2020	39.45	40.11	38.85	39.80	39.80	487,200
Dec 07, 2020	38.80	39.53	38.26	39.26	39.26	483,700
Dec 04, 2020	39.95	40.73	39.17	39.25	39.25	366,800
Dec 03, 2020	39.75	40.05	39.31	39.83	39.83	470,700
Dec 02, 2020	38.19	39.80	38.19	39.73	39.73	462,300
Dec 01, 2020	38.67	39.68	38.41	38.69	38.69	431,100
Nov 30, 2020	39.32	39.32	36.81	38.03	38.03	744,600
Nov 27, 2020	38.52	39.50	38.50	39.32	39.32	206,200
Nov 25, 2020	38.35	39.02	37.59	39.00	39.00	299,000
Nov 24, 2020	39.09	39.40	38.22	38.74	38.74	792,200
Nov 23, 2020	37.83	39.23	37.55	38.16	38.16	927,800
Nov 20, 2020	37.67	38.11	36.67	37.52	37.52	550,500
Nov 19, 2020	36.20	37.32	35.82	37.31	37.31	467,400
Nov 18, 2020	35.68	37.17	35.55	36.40	36.40	1,076,500
Nov 17, 2020	35.14	35.74	34.75	35.64	35.64	503,600
Nov 16, 2020	35.62	37.48	34.28	35.40	35.40	1,149,400
Nov 13, 2020	33.07	34.40	33.07	33.80	33.80	592,600
Nov 12, 2020	32.43	33.57	32.35	32.64	32.64	468,600
Nov 11, 2020	35.53	35.65	32.61	33.33	33.33	1,171,400
Nov 10, 2020	36.21	36.67	35.24	35.70	35.70	1,421,800
Nov 09, 2020	36.19	37.93	33.38	36.36	36.36	3,221,700
Nov 06, 2020	28.61	29.60	28.37	29.25	29.25	396,300
Nov 05, 2020	28.14	29.66	28.14	28.98	28.98	464,400
Nov 04, 2020	27.37	28.48	27.01	28.00	28.00	362,500
Nov 03, 2020	26.50	27.93	26.39	27.70	27.70	403,800
Nov 02, 2020	26.01	26.32	25.67	26.22	26.22	283,500
Oct 30, 2020	25.24	26.72	25.01	26.01	26.01	623,300
Oct 29, 2020	24.69	25.84	24.54	25.52	25.52	545,600
Oct 28, 2020	25.06	25.69	24.48	24.84	24.84	729,200
Oct 27, 2020	26.55	26.65	25.59	25.87	25.87	582,000
Oct 26, 2020	26.79	26.96	25.65	26.53	26.53	586,500
Oct 23, 2020	26.90	27.50	25.90	27.38	27.38	627,000
Oct 22, 2020	25.25	27.30	25.25	26.84	26.84	935,900
Oct 21, 2020	25.15	25.53	25.01	25.41	25.41	845,300
Oct 20, 2020	25.27	25.67	25.03	25.29	25.29	547,600
Oct 19, 2020	25.59	25.59	25.02	25.14	25.14	569,000
Oct 16, 2020	26.01	26.23	25.24	25.39	25.39	626,300
Oct 15, 2020	25.59	26.53	25.59	26.08	26.08	344,500
Oct 14, 2020	25.99	26.45	25.99	26.07	26.07	266,300
Oct 13, 2020	27.49	27.49	25.96	26.16	26.16	803,200
Oct 12, 2020	27.96	28.16	27.41	27.50	27.50	368,400
Oct 09, 2020	27.88	28.55	27.78	28.15	28.15	482,400
Oct 08, 2020	27.96	28.37	27.64	27.85	27.85	311,700
Oct 07, 2020	27.60	27.98	27.28	27.86	27.86	300,400
Oct 06, 2020	27.83	28.30	27.02	27.12	27.12	736,900
Oct 05, 2020	28.29	28.62	26.86	27.59	27.59	872,200
Oct 02, 2020	27.35	28.49	27.00	28.38	28.38	349,500
Oct 01, 2020	28.36	29.09	27.49	27.99	27.99	569,200
Sep 30, 2020	27.30	28.24	27.30	28.07	28.07	355,400
Sep 29, 2020	28.51	28.52	27.06	27.40	27.40	624,800
Sep 28, 2020	28.42	29.30	28.06	28.66	28.66	329,200
Sep 25, 2020	27.48	28.61	27.42	28.00	28.00	238,500
Sep 24, 2020	27.67	27.74	26.91	27.32	27.32	780,000
Sep 23, 2020	27.99	28.69	27.60	27.79	27.79	432,400
Sep 22, 2020	28.71	29.24	27.32	28.28	28.28	945,500
Sep 21, 2020	28.85	29.08	28.02	28.69	28.69	638,000
Sep 18, 2020	29.69	30.20	29.25	29.90	29.90	402,300
Sep 17, 2020	29.60	30.64	29.39	29.80	29.80	450,500
Sep 16, 2020	29.04	30.90	29.04	30.09	30.09	519,300
Sep 15, 2020	29.15	30.16	28.78	29.14	29.14	362,800
Sep 14, 2020	28.09	29.40	28.03	29.04	29.04	343,800
Sep 11, 2020	28.25	28.35	27.18	27.82	27.82	489,200
Sep 10, 2020	29.07	29.67	28.24	28.25	28.25	518,400
Sep 09, 2020	29.26	29.39	28.72	29.06	29.06	634,300
Sep 08, 2020	28.87	29.80	28.80	29.39	29.39	522,100
Sep 04, 2020	28.61	29.80	28.21	29.25	29.25	509,300
Sep 03, 2020	29.20	30.04	27.96	28.27	28.27	778,300
Sep 02, 2020	29.25	29.44	28.85	29.24	29.24	487,100
Sep 01, 2020	29.20	29.75	28.76	29.10	29.10	643,500
Aug 31, 2020	31.19	31.30	29.10	29.55	29.55	597,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,820.00-26.00(-0.68%)

Dow Futures30,843.00-239.00(-0.77%)

Nasdaq Futures13,326.50-69.00(-0.52%)

Cedar Fair, L.P. (FUN)

S&P Futures
3,820.00
-26.00(-0.68%)

Dow Futures
30,843.00
-239.00(-0.77%)

Nasdaq Futures
13,326.50
-69.00(-0.52%)