U.S. Markets open in 3 hrs 16 mins

Cedar Fair, L.P. (FUN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.30-0.46 (-1.10%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2021------
Jan 21, 202141.5442.1840.7241.3041.30297,500
Jan 20, 202142.0042.1641.3441.7641.76364,600
Jan 19, 202141.9842.0040.2841.7341.73454,000
Jan 15, 202141.8041.9640.4541.5041.50279,600
Jan 14, 202142.0942.4941.6341.9741.971,270,000
Jan 13, 202142.2042.2941.1841.8141.81301,900
Jan 12, 202142.2142.4941.3441.8541.85371,700
Jan 11, 202141.3842.0040.6641.7541.75363,900
Jan 08, 202141.3241.9240.8141.3641.36330,400
Jan 07, 202141.7242.0440.7841.6041.60298,800
Jan 06, 202141.2742.0341.1541.5041.50616,600
Jan 05, 202139.1840.9139.1240.7440.74425,200
Jan 04, 202139.3540.1438.9339.6439.64604,200
Dec 31, 202039.8139.9739.1139.3439.34178,600
Dec 30, 202038.6340.0138.6339.7139.71287,600
Dec 29, 202039.0539.5938.4038.8538.85267,800
Dec 28, 202039.1539.6938.8139.2139.21308,200
Dec 24, 202037.3439.5737.3439.0539.05236,300
Dec 23, 202037.0139.7537.0139.2039.20855,700
Dec 22, 202037.5037.6236.7437.1337.13507,900
Dec 21, 202037.6537.9937.1737.4837.481,913,700
Dec 18, 202038.1138.7037.9038.1238.12754,500
Dec 17, 202038.2339.4037.9538.4138.41712,100
Dec 16, 202038.2638.4937.3538.2038.20401,700
Dec 15, 202038.5038.6937.8638.2438.24530,400
Dec 14, 202039.1839.5237.9738.3338.33295,500
Dec 11, 202038.8939.2137.8138.4538.45489,400
Dec 10, 202039.5640.0138.2438.9638.96768,900
Dec 09, 202040.1140.5939.0240.0040.00352,700
Dec 08, 202039.4540.1138.8539.8039.80487,200
Dec 07, 202038.8039.5338.2639.2639.26483,700
Dec 04, 202039.9540.7339.1739.2539.25366,800
Dec 03, 202039.7540.0539.3139.8339.83470,700
Dec 02, 202038.1939.8038.1939.7339.73462,300
Dec 01, 202038.6739.6838.4138.6938.69431,100
Nov 30, 202039.3239.3236.8138.0338.03744,600
Nov 27, 202038.5239.5038.5039.3239.32206,200
Nov 25, 202038.3539.0237.5939.0039.00299,000
Nov 24, 202039.0939.4038.2238.7438.74792,200
Nov 23, 202037.8339.2337.5538.1638.16927,800
Nov 20, 202037.6738.1136.6737.5237.52550,500
Nov 19, 202036.2037.3235.8237.3137.31467,400
Nov 18, 202035.6837.1735.5536.4036.401,076,500
Nov 17, 202035.1435.7434.7535.6435.64503,600
Nov 16, 202035.6237.4834.2835.4035.401,149,400
Nov 13, 202033.0734.4033.0733.8033.80592,600
Nov 12, 202032.4333.5732.3532.6432.64468,600
Nov 11, 202035.5335.6532.6133.3333.331,171,400
Nov 10, 202036.2136.6735.2435.7035.701,421,800
Nov 09, 202036.1937.9333.3836.3636.363,221,700
Nov 06, 202028.6129.6028.3729.2529.25396,300
Nov 05, 202028.1429.6628.1428.9828.98464,400
Nov 04, 202027.3728.4827.0128.0028.00362,500
Nov 03, 202026.5027.9326.3927.7027.70403,800
Nov 02, 202026.0126.3225.6726.2226.22283,500
Oct 30, 202025.2426.7225.0126.0126.01623,300
Oct 29, 202024.6925.8424.5425.5225.52545,600
Oct 28, 202025.0625.6924.4824.8424.84729,200
Oct 27, 202026.5526.6525.5925.8725.87582,000
Oct 26, 202026.7926.9625.6526.5326.53586,500
Oct 23, 202026.9027.5025.9027.3827.38627,000
Oct 22, 202025.2527.3025.2526.8426.84935,900
Oct 21, 202025.1525.5325.0125.4125.41845,300
Oct 20, 202025.2725.6725.0325.2925.29547,600
Oct 19, 202025.5925.5925.0225.1425.14569,000
Oct 16, 202026.0126.2325.2425.3925.39626,300
Oct 15, 202025.5926.5325.5926.0826.08344,500
Oct 14, 202025.9926.4525.9926.0726.07266,300
Oct 13, 202027.4927.4925.9626.1626.16803,200
Oct 12, 202027.9628.1627.4127.5027.50368,400
Oct 09, 202027.8828.5527.7828.1528.15482,400
Oct 08, 202027.9628.3727.6427.8527.85311,700
Oct 07, 202027.6027.9827.2827.8627.86300,400
Oct 06, 202027.8328.3027.0227.1227.12736,900
Oct 05, 202028.2928.6226.8627.5927.59872,200
Oct 02, 202027.3528.4927.0028.3828.38349,500
Oct 01, 202028.3629.0927.4927.9927.99569,200
Sep 30, 202027.3028.2427.3028.0728.07355,400
Sep 29, 202028.5128.5227.0627.4027.40624,800
Sep 28, 202028.4229.3028.0628.6628.66329,200
Sep 25, 202027.4828.6127.4228.0028.00238,500
Sep 24, 202027.6727.7426.9127.3227.32780,000
Sep 23, 202027.9928.6927.6027.7927.79432,400
Sep 22, 202028.7129.2427.3228.2828.28945,500
Sep 21, 202028.8529.0828.0228.6928.69638,000
Sep 18, 202029.6930.2029.2529.9029.90402,300
Sep 17, 202029.6030.6429.3929.8029.80450,500
Sep 16, 202029.0430.9029.0430.0930.09519,300
Sep 15, 202029.1530.1628.7829.1429.14362,800
Sep 14, 202028.0929.4028.0329.0429.04343,800
Sep 11, 202028.2528.3527.1827.8227.82489,200
Sep 10, 202029.0729.6728.2428.2528.25518,400
Sep 09, 202029.2629.3928.7229.0629.06634,300
Sep 08, 202028.8729.8028.8029.3929.39522,100
Sep 04, 202028.6129.8028.2129.2529.25509,300
Sep 03, 202029.2030.0427.9628.2728.27778,300
Sep 02, 202029.2529.4428.8529.2429.24487,100
Sep 01, 202029.2029.7528.7629.1029.10643,500
Aug 31, 202031.1931.3029.1029.5529.55597,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...