NYSE - Nasdaq Real Time Price USD

Cedar Fair, L.P. (FUN)

38.26 -0.20 (-0.52%)
As of 2:31 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 38.30 38.78 38.08 38.26 38.26 21,796
Apr 18, 2024 38.88 39.04 38.00 38.46 38.46 99,400
Apr 17, 2024 39.86 40.14 38.34 38.64 38.64 180,900
Apr 16, 2024 38.54 39.61 38.08 39.40 39.40 176,800
Apr 15, 2024 39.25 39.46 38.25 38.89 38.89 291,500
Apr 12, 2024 39.61 39.74 39.00 39.19 39.19 233,300
Apr 11, 2024 39.78 40.15 39.35 40.01 40.01 187,400
Apr 10, 2024 40.06 40.24 39.53 39.72 39.72 158,900
Apr 9, 2024 41.36 41.58 40.45 40.90 40.90 86,500
Apr 8, 2024 41.40 41.56 41.00 41.16 41.16 104,800
Apr 5, 2024 40.50 41.31 40.00 41.24 41.24 209,700
Apr 4, 2024 41.00 41.74 40.20 40.20 40.20 38,200
Apr 3, 2024 41.17 41.43 40.73 40.75 40.75 82,600
Apr 2, 2024 41.79 42.25 41.06 41.50 41.50 1,343,300
Apr 1, 2024 41.85 42.44 41.58 42.28 42.28 50,100
Mar 28, 2024 41.42 42.06 41.25 41.90 41.90 159,600
Mar 27, 2024 41.59 42.25 41.27 41.47 41.47 103,300
Mar 26, 2024 41.72 41.91 41.10 41.36 41.36 141,900
Mar 25, 2024 41.33 41.91 40.88 41.10 41.10 177,000
Mar 22, 2024 42.00 42.41 41.27 41.38 41.38 168,700
Mar 21, 2024 42.71 43.21 41.79 41.87 41.87 215,800
Mar 20, 2024 42.08 43.19 41.80 42.34 42.34 234,000
Mar 19, 2024 42.62 43.48 42.01 42.23 42.23 271,400
Mar 18, 2024 43.10 43.83 42.76 42.88 42.88 223,900
Mar 15, 2024 42.60 43.85 42.51 43.01 43.01 161,600
Mar 14, 2024 42.87 43.23 42.58 42.89 42.89 169,700
Mar 13, 2024 42.36 43.95 42.18 43.11 43.11 221,900
Mar 12, 2024 42.23 42.50 41.69 42.37 42.37 153,700
Mar 11, 2024 42.23 42.62 42.00 42.39 42.39 85,200
Mar 8, 2024 42.93 43.44 42.15 42.46 42.46 137,200
Mar 7, 2024 42.71 43.72 42.71 43.10 43.10 328,000
Mar 6, 2024 42.01 43.09 41.82 42.73 42.73 355,000
Mar 5, 2024 0.30 Dividend
Mar 5, 2024 42.14 43.02 41.82 41.82 41.82 254,500
Mar 4, 2024 42.23 43.65 42.23 42.78 42.48 534,100
Mar 1, 2024 41.08 42.64 40.46 42.42 42.12 261,100
Feb 29, 2024 39.92 41.03 39.74 40.78 40.49 121,700
Feb 28, 2024 40.01 40.71 39.95 39.95 39.67 83,000
Feb 27, 2024 39.78 40.72 39.76 40.37 40.09 91,000
Feb 26, 2024 39.01 40.46 39.00 39.71 39.43 93,900
Feb 23, 2024 39.99 39.99 39.14 39.24 38.96 139,600
Feb 22, 2024 40.22 40.31 39.60 39.76 39.48 175,200
Feb 21, 2024 40.61 40.61 39.75 39.80 39.52 151,400
Feb 20, 2024 42.13 42.22 40.52 40.60 40.32 165,100
Feb 16, 2024 41.98 42.99 41.11 42.49 42.19 195,300
Feb 15, 2024 40.90 42.09 40.00 41.79 41.50 208,700
Feb 14, 2024 42.24 42.24 40.20 41.34 41.05 325,800
Feb 13, 2024 41.95 42.41 41.55 41.88 41.59 329,300
Feb 12, 2024 41.66 42.78 41.66 42.67 42.37 208,400
Feb 9, 2024 41.49 42.11 41.40 41.96 41.67 155,700
Feb 8, 2024 41.90 41.90 41.11 41.54 41.25 178,900
Feb 7, 2024 41.09 41.60 40.89 41.57 41.28 302,200
Feb 6, 2024 40.38 41.48 40.37 41.08 40.79 176,200
Feb 5, 2024 40.89 41.00 40.36 40.36 40.08 220,100
Feb 2, 2024 40.88 41.00 40.35 40.94 40.65 234,600
Feb 1, 2024 40.63 41.27 39.99 40.83 40.54 300,700
Jan 31, 2024 40.58 41.57 40.46 40.77 40.48 487,600
Jan 30, 2024 40.00 41.43 39.47 40.95 40.66 390,900
Jan 29, 2024 39.97 40.18 39.65 40.02 39.74 343,100
Jan 26, 2024 39.58 40.03 39.29 39.86 39.58 413,100
Jan 25, 2024 39.30 39.75 38.96 39.36 39.08 234,400
Jan 24, 2024 39.36 39.69 39.14 39.24 38.96 294,400
Jan 23, 2024 39.66 39.70 38.84 39.13 38.86 185,800
Jan 22, 2024 39.44 39.84 39.06 39.34 39.06 388,400
Jan 19, 2024 39.23 39.72 38.51 39.50 39.22 289,100
Jan 18, 2024 39.00 39.49 38.80 39.21 38.94 104,500
Jan 17, 2024 39.06 39.27 38.60 38.84 38.57 210,700
Jan 16, 2024 39.12 39.67 38.83 39.30 39.02 227,100
Jan 12, 2024 39.21 39.48 38.53 39.10 38.83 186,500
Jan 11, 2024 38.15 39.28 37.80 39.19 38.92 239,400
Jan 10, 2024 37.61 38.48 37.61 38.21 37.94 133,200
Jan 9, 2024 38.56 38.56 37.59 37.83 37.56 263,100
Jan 8, 2024 37.43 39.00 37.10 38.62 38.35 273,700
Jan 5, 2024 37.33 37.52 36.85 37.37 37.11 183,400
Jan 4, 2024 38.30 38.95 37.16 37.27 37.01 183,000
Jan 3, 2024 39.39 39.42 38.12 38.24 37.97 162,000
Jan 2, 2024 39.97 40.19 38.01 39.50 39.22 287,500
Dec 29, 2023 39.03 40.14 39.02 39.80 39.52 191,700
Dec 28, 2023 38.57 39.71 38.57 39.57 39.29 228,900
Dec 27, 2023 38.56 39.15 38.49 38.81 38.54 162,900
Dec 26, 2023 37.94 38.97 37.94 38.85 38.58 73,100
Dec 22, 2023 38.19 38.69 38.02 38.16 37.89 52,600
Dec 21, 2023 37.89 38.70 37.89 38.39 38.12 159,600
Dec 20, 2023 38.92 39.44 37.68 37.68 37.42 160,100
Dec 19, 2023 38.25 39.09 38.25 38.99 38.72 69,300
Dec 18, 2023 38.37 39.22 38.03 38.13 37.86 138,900
Dec 15, 2023 38.95 39.78 38.21 38.78 38.51 147,000
Dec 14, 2023 39.68 40.59 38.83 38.94 38.67 351,500
Dec 13, 2023 38.36 39.14 37.64 38.99 38.72 94,900
Dec 12, 2023 39.01 39.36 37.89 38.46 38.19 159,800
Dec 11, 2023 39.30 40.06 39.19 39.43 39.15 792,500
Dec 8, 2023 38.68 39.75 38.68 39.35 39.07 163,500
Dec 7, 2023 38.51 39.37 38.51 38.80 38.53 85,000
Dec 6, 2023 39.59 40.00 38.58 38.61 38.34 96,400
Dec 5, 2023 0.30 Dividend
Dec 5, 2023 39.19 40.08 38.84 39.50 39.22 140,100
Dec 4, 2023 39.34 39.66 38.85 39.49 38.92 237,300
Dec 1, 2023 39.00 39.78 38.60 39.22 38.65 196,600
Nov 30, 2023 38.51 39.75 38.51 39.22 38.65 134,500
Nov 29, 2023 39.40 39.87 38.72 38.73 38.17 140,500
Nov 28, 2023 39.24 39.50 38.55 39.23 38.66 123,600
Nov 27, 2023 39.10 39.50 38.60 39.12 38.55 179,200
Nov 24, 2023 39.28 39.63 39.04 39.32 38.75 42,700
Nov 22, 2023 38.25 39.91 38.25 39.50 38.93 341,300
Nov 21, 2023 38.61 38.99 38.15 38.22 37.66 86,800
Nov 20, 2023 38.24 39.34 38.01 38.85 38.28 241,100
Nov 17, 2023 37.65 38.92 37.19 38.31 37.75 191,700
Nov 16, 2023 38.79 39.04 36.97 37.41 36.87 345,700
Nov 15, 2023 39.39 40.28 38.69 38.97 38.40 257,600
Nov 14, 2023 38.00 39.19 37.53 39.12 38.55 433,500
Nov 13, 2023 37.56 37.77 37.03 37.35 36.81 333,900
Nov 10, 2023 37.66 38.04 37.31 37.67 37.12 411,300
Nov 9, 2023 37.94 38.42 36.92 37.25 36.71 446,500
Nov 8, 2023 38.68 39.66 37.71 37.76 37.21 432,400
Nov 7, 2023 38.10 38.73 37.22 38.40 37.84 406,100
Nov 6, 2023 38.79 39.04 37.66 38.25 37.69 695,100
Nov 3, 2023 38.49 39.50 36.85 38.25 37.69 1,233,400
Nov 2, 2023 37.88 38.22 34.53 37.00 36.46 2,978,400
Nov 1, 2023 35.77 38.90 35.00 37.51 36.96 1,337,400
Oct 31, 2023 34.53 35.67 34.38 35.50 34.98 65,500
Oct 30, 2023 34.16 34.68 34.04 34.40 33.90 46,100
Oct 27, 2023 34.83 35.00 34.09 34.43 33.93 40,900
Oct 26, 2023 35.00 35.49 34.58 34.76 34.25 23,100
Oct 25, 2023 35.27 35.39 34.91 35.00 34.49 25,500
Oct 24, 2023 35.25 35.91 34.84 35.45 34.93 57,400
Oct 23, 2023 34.75 35.83 34.71 35.05 34.54 79,500
Oct 20, 2023 35.25 35.50 34.79 35.08 34.57 47,600
Oct 19, 2023 35.25 35.99 35.17 35.39 34.87 21,200
Oct 18, 2023 35.51 36.05 35.28 35.48 34.96 40,100
Oct 17, 2023 35.05 35.87 35.05 35.81 35.29 54,500
Oct 16, 2023 34.75 35.85 34.70 35.52 35.00 55,200
Oct 13, 2023 35.51 35.70 34.35 34.83 34.32 108,500
Oct 12, 2023 35.88 36.95 35.53 35.72 35.20 79,700
Oct 11, 2023 36.59 37.17 35.90 36.56 36.03 142,400
Oct 10, 2023 37.63 37.63 36.65 36.80 36.26 73,500
Oct 9, 2023 36.18 37.23 36.18 36.95 36.41 79,000
Oct 6, 2023 36.54 37.10 36.32 36.56 36.03 203,800
Oct 5, 2023 36.62 37.28 36.07 36.43 35.90 124,800
Oct 4, 2023 36.83 37.38 36.33 36.75 36.22 108,000
Oct 3, 2023 36.57 37.88 36.29 36.75 36.22 128,300
Oct 2, 2023 36.67 37.44 36.60 36.96 36.42 38,100
Sep 29, 2023 37.02 38.91 36.76 37.00 36.46 74,400
Sep 28, 2023 38.07 39.68 36.98 37.06 36.52 173,300
Sep 27, 2023 38.95 39.45 38.05 38.27 37.71 102,200
Sep 26, 2023 39.52 39.90 38.80 39.00 38.43 116,900
Sep 25, 2023 38.96 40.00 38.96 40.00 39.42 93,300
Sep 22, 2023 39.61 40.25 39.51 39.95 39.37 54,600
Sep 21, 2023 39.60 39.89 39.19 39.59 39.01 70,900
Sep 20, 2023 39.75 40.51 39.54 39.60 39.02 94,600
Sep 19, 2023 39.48 40.00 39.29 39.48 38.91 112,600
Sep 18, 2023 39.29 39.64 39.29 39.47 38.90 105,800
Sep 15, 2023 39.35 39.68 39.25 39.25 38.68 56,000
Sep 14, 2023 39.70 39.77 39.29 39.52 38.94 1,125,400
Sep 13, 2023 39.45 39.63 39.15 39.45 38.88 63,400
Sep 12, 2023 39.39 39.79 39.29 39.41 38.84 82,500
Sep 11, 2023 39.54 39.79 39.25 39.63 39.05 70,800
Sep 8, 2023 39.72 40.00 39.48 39.61 39.03 70,700
Sep 7, 2023 39.75 40.00 39.57 39.92 39.34 61,600
Sep 6, 2023 40.04 40.16 39.62 39.90 39.32 46,100
Sep 5, 2023 0.30 Dividend
Sep 5, 2023 40.50 40.62 39.89 40.08 39.50 101,500
Sep 1, 2023 39.95 41.42 39.91 40.80 39.91 168,800
Aug 31, 2023 40.08 40.25 39.82 40.05 39.18 162,100
Aug 30, 2023 39.41 40.04 39.41 39.95 39.08 123,100
Aug 29, 2023 39.50 40.00 39.27 39.60 38.74 113,500
Aug 28, 2023 39.22 39.70 39.22 39.29 38.43 27,000
Aug 25, 2023 39.42 39.70 39.25 39.31 38.45 41,900
Aug 24, 2023 39.50 39.53 39.28 39.44 38.58 27,600
Aug 23, 2023 39.61 39.76 39.11 39.46 38.60 118,900
Aug 22, 2023 39.74 39.85 39.28 39.60 38.74 141,100
Aug 21, 2023 39.43 40.08 39.24 39.69 38.82 59,900
Aug 18, 2023 39.13 39.97 38.96 39.73 38.86 118,700
Aug 17, 2023 38.95 39.53 38.52 38.85 38.00 138,800
Aug 16, 2023 38.98 40.00 38.90 39.70 38.83 86,000
Aug 15, 2023 39.32 39.51 37.87 38.96 38.11 141,500
Aug 14, 2023 39.15 39.53 38.98 39.35 38.49 127,300
Aug 11, 2023 38.45 39.52 38.26 39.31 38.45 107,900
Aug 10, 2023 38.55 39.49 38.33 38.58 37.74 112,400
Aug 9, 2023 39.13 39.13 38.40 38.75 37.91 175,300
Aug 8, 2023 40.16 40.54 38.70 39.00 38.15 325,300
Aug 7, 2023 41.80 41.88 40.14 40.53 39.65 199,700
Aug 4, 2023 41.43 42.32 40.73 42.06 41.14 414,900
Aug 3, 2023 37.54 41.41 37.54 41.20 40.30 493,900
Aug 2, 2023 38.07 38.40 37.57 37.69 36.87 969,800
Aug 1, 2023 38.62 38.83 38.00 38.80 37.95 296,500
Jul 31, 2023 38.35 39.30 38.35 38.95 38.10 295,000
Jul 28, 2023 38.49 39.24 38.03 38.53 37.69 183,300
Jul 27, 2023 38.50 39.48 38.48 38.50 37.66 192,700
Jul 26, 2023 37.13 38.44 36.89 38.40 37.56 210,100
Jul 25, 2023 35.95 36.88 35.73 36.88 36.08 205,600
Jul 24, 2023 35.73 36.09 35.65 35.93 35.15 339,900
Jul 21, 2023 36.87 37.17 35.55 35.86 35.08 812,100
Jul 20, 2023 37.33 37.50 36.19 36.67 35.87 237,600
Jul 19, 2023 37.28 37.63 37.11 37.20 36.39 256,700
Jul 18, 2023 37.34 37.70 37.09 37.40 36.58 309,900
Jul 17, 2023 37.25 37.69 37.17 37.40 36.58 372,300
Jul 14, 2023 37.71 37.73 37.30 37.50 36.68 533,100
Jul 13, 2023 37.58 38.08 37.17 37.75 36.93 639,200
Jul 12, 2023 38.40 38.48 37.83 37.85 37.02 188,100
Jul 11, 2023 38.92 39.10 37.92 38.15 37.32 203,300
Jul 10, 2023 39.24 39.52 38.81 38.95 38.10 152,600
Jul 7, 2023 38.24 39.92 38.00 39.24 38.38 374,600
Jul 6, 2023 39.50 39.95 39.50 39.65 38.79 187,100
Jul 5, 2023 40.00 40.21 39.55 39.81 38.94 167,600
Jul 3, 2023 39.77 40.14 39.69 40.01 39.14 74,800
Jun 30, 2023 40.00 40.26 39.75 39.97 39.10 155,900
Jun 29, 2023 39.77 40.23 39.69 40.00 39.13 172,800
Jun 28, 2023 40.24 40.48 39.75 39.88 39.01 171,700
Jun 27, 2023 40.26 40.54 39.99 40.52 39.64 153,500
Jun 26, 2023 39.84 40.75 39.84 40.40 39.52 129,600
Jun 23, 2023 40.49 40.83 39.99 39.99 39.12 374,300
Jun 22, 2023 41.73 41.73 40.28 40.95 40.06 274,800
Jun 21, 2023 41.41 42.07 40.94 41.46 40.56 192,800
Jun 20, 2023 41.31 41.41 40.95 41.25 40.35 197,700
Jun 16, 2023 42.06 42.30 41.19 41.51 40.60 276,300
Jun 15, 2023 43.03 43.09 41.66 42.32 41.40 250,200
Jun 14, 2023 43.50 43.58 42.39 42.94 42.00 113,000
Jun 13, 2023 43.22 43.52 42.50 43.42 42.47 571,600
Jun 12, 2023 42.71 43.34 42.49 43.03 42.09 362,800
Jun 9, 2023 42.18 42.74 41.82 42.66 41.73 168,100
Jun 8, 2023 42.71 42.84 42.08 42.36 41.44 203,200
Jun 7, 2023 42.29 43.10 42.06 42.61 41.68 269,300
Jun 6, 2023 0.30 Dividend
Jun 6, 2023 42.91 43.00 41.70 42.00 41.08 339,300
Jun 5, 2023 45.01 45.39 43.47 43.51 42.27 155,800
Jun 2, 2023 44.82 45.10 44.26 45.09 43.80 192,100
Jun 1, 2023 44.70 44.82 44.19 44.68 43.40 111,300
May 31, 2023 44.31 45.11 43.75 44.62 43.35 159,000
May 30, 2023 44.24 44.49 43.42 44.17 42.91 185,200
May 26, 2023 44.02 44.49 44.00 44.41 43.14 117,100
May 25, 2023 45.38 45.38 43.37 44.05 42.79 60,400
May 24, 2023 44.64 45.06 44.64 45.00 43.72 148,900
May 23, 2023 44.93 45.12 44.38 45.00 43.72 668,800
May 22, 2023 44.75 45.14 44.58 44.81 43.53 125,100
May 19, 2023 44.86 45.19 44.23 44.75 43.47 97,600
May 18, 2023 43.19 45.34 43.19 44.56 43.29 255,800
May 17, 2023 42.42 43.58 42.17 43.58 42.34 120,000
May 16, 2023 43.47 43.71 41.53 42.30 41.09 236,300
May 15, 2023 43.06 43.47 42.86 43.42 42.18 185,700
May 12, 2023 43.27 43.49 42.69 43.09 41.86 141,100
May 11, 2023 42.00 43.34 41.90 43.29 42.05 177,000
May 10, 2023 42.00 42.71 41.17 42.69 41.47 178,600
May 9, 2023 41.44 41.95 41.02 41.95 40.75 595,600
May 8, 2023 41.16 41.69 40.84 41.30 40.12 200,800
May 5, 2023 40.72 41.17 40.26 40.79 39.63 248,100
May 4, 2023 41.50 41.50 39.25 40.29 39.14 285,100
May 3, 2023 41.80 42.00 40.16 40.88 39.71 262,200
May 2, 2023 43.09 43.09 41.43 41.64 40.45 207,500
May 1, 2023 43.77 44.01 42.91 43.09 41.86 266,900
Apr 28, 2023 42.94 44.12 42.84 43.72 42.47 191,800
Apr 27, 2023 41.33 43.44 41.33 43.23 42.00 154,200
Apr 26, 2023 41.03 41.69 40.78 41.62 40.43 137,100
Apr 25, 2023 41.13 41.42 40.80 41.09 39.92 191,000
Apr 24, 2023 40.98 41.41 40.65 41.37 40.19 127,700
Apr 21, 2023 41.51 41.92 40.85 41.28 40.10 111,200
Apr 20, 2023 42.16 42.16 41.29 41.76 40.57 147,200
Apr 19, 2023 41.38 41.88 41.25 41.75 40.56 210,000

Related Tickers

SIX Six Flags Entertainment Corporation
23.49
-0.40%
 
PRKS United Parks & Resorts Inc.
51.16
-0.45%
 
LTH Life Time Group Holdings, Inc.
13.97
-0.29%
 
BOWL Bowlero Corp.
11.96
-0.25%
 
MSGE Madison Square Garden Entertainment Corp.
37.70
+0.24%
 
HAS Hasbro, Inc.
55.49
+1.00%
 
ESCA Escalade, Incorporated
13.69
-0.30%
 
GOLF Acushnet Holdings Corp.
61.74
+0.52%
 
AS Amer Sports, Inc.
13.61
-0.15%
 
CUK Carnival Corporation & plc
12.70
-0.78%