Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,466.15
-85.64(-0.13%)
CMC Crypto 200
1,379.15
+66.53(+5.07%)

Cedar Fair, L.P. (FUN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

38.08

-0.38

(-0.99%)

At close: 04:00PM EDT

39.04

+0.96

(+2.52%)

After hours:

06:26PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	38.30	38.78	38.00	38.08	38.08	41,394
18 Apr 2024	38.88	39.04	38.00	38.46	38.46	99,400
17 Apr 2024	39.86	40.14	38.34	38.64	38.64	180,900
16 Apr 2024	38.54	39.61	38.08	39.40	39.40	176,800
15 Apr 2024	39.25	39.46	38.25	38.89	38.89	291,500
12 Apr 2024	39.61	39.74	39.00	39.19	39.19	233,300
11 Apr 2024	39.78	40.15	39.35	40.01	40.01	187,400
10 Apr 2024	40.06	40.24	39.53	39.72	39.72	158,900
09 Apr 2024	41.36	41.58	40.45	40.90	40.90	86,500
08 Apr 2024	41.40	41.56	41.00	41.16	41.16	104,800
05 Apr 2024	40.50	41.31	40.00	41.24	41.24	209,700
04 Apr 2024	41.00	41.74	40.20	40.20	40.20	38,200
03 Apr 2024	41.17	41.43	40.73	40.75	40.75	82,600
02 Apr 2024	41.79	42.25	41.06	41.50	41.50	1,343,300
01 Apr 2024	41.85	42.44	41.58	42.28	42.28	50,100
28 Mar 2024	41.42	42.06	41.25	41.90	41.90	159,600
27 Mar 2024	41.59	42.25	41.27	41.47	41.47	103,300
26 Mar 2024	41.72	41.91	41.10	41.36	41.36	141,900
25 Mar 2024	41.33	41.91	40.88	41.10	41.10	177,000
22 Mar 2024	42.00	42.41	41.27	41.38	41.38	168,700
21 Mar 2024	42.71	43.21	41.79	41.87	41.87	215,800
20 Mar 2024	42.08	43.19	41.80	42.34	42.34	234,000
19 Mar 2024	42.62	43.48	42.01	42.23	42.23	271,400
18 Mar 2024	43.10	43.83	42.76	42.88	42.88	223,900
15 Mar 2024	42.60	43.85	42.51	43.01	43.01	161,600
14 Mar 2024	42.87	43.23	42.58	42.89	42.89	169,700
13 Mar 2024	42.36	43.95	42.18	43.11	43.11	221,900
12 Mar 2024	42.23	42.50	41.69	42.37	42.37	153,700
11 Mar 2024	42.23	42.62	42.00	42.39	42.39	85,200
08 Mar 2024	42.93	43.44	42.15	42.46	42.46	137,200
07 Mar 2024	42.71	43.72	42.71	43.10	43.10	328,000
06 Mar 2024	42.01	43.09	41.82	42.73	42.73	355,000
05 Mar 2024	42.14	43.02	41.82	41.82	41.82	254,500
05 Mar 2024	0.3 Dividend
04 Mar 2024	42.23	43.65	42.23	42.78	42.48	534,100
01 Mar 2024	41.08	42.64	40.46	42.42	42.12	261,100
29 Feb 2024	39.92	41.03	39.74	40.78	40.49	121,700
28 Feb 2024	40.01	40.71	39.95	39.95	39.67	83,000
27 Feb 2024	39.78	40.72	39.76	40.37	40.09	91,000
26 Feb 2024	39.01	40.46	39.00	39.71	39.43	93,900
23 Feb 2024	39.99	39.99	39.14	39.24	38.96	139,600
22 Feb 2024	40.22	40.31	39.60	39.76	39.48	175,200
21 Feb 2024	40.61	40.61	39.75	39.80	39.52	151,400
20 Feb 2024	42.13	42.22	40.52	40.60	40.32	165,100
16 Feb 2024	41.98	42.99	41.11	42.49	42.19	195,300
15 Feb 2024	40.90	42.09	40.00	41.79	41.50	208,700
14 Feb 2024	42.24	42.24	40.20	41.34	41.05	325,800
13 Feb 2024	41.95	42.41	41.55	41.88	41.59	329,300
12 Feb 2024	41.66	42.78	41.66	42.67	42.37	208,400
09 Feb 2024	41.49	42.11	41.40	41.96	41.67	155,700
08 Feb 2024	41.90	41.90	41.11	41.54	41.25	178,900
07 Feb 2024	41.09	41.60	40.89	41.57	41.28	302,200
06 Feb 2024	40.38	41.48	40.37	41.08	40.79	176,200
05 Feb 2024	40.89	41.00	40.36	40.36	40.08	220,100
02 Feb 2024	40.88	41.00	40.35	40.94	40.65	234,600
01 Feb 2024	40.63	41.27	39.99	40.83	40.54	300,700
31 Jan 2024	40.58	41.57	40.46	40.77	40.48	487,600
30 Jan 2024	40.00	41.43	39.47	40.95	40.66	390,900
29 Jan 2024	39.97	40.18	39.65	40.02	39.74	343,100
26 Jan 2024	39.58	40.03	39.29	39.86	39.58	413,100
25 Jan 2024	39.30	39.75	38.96	39.36	39.08	234,400
24 Jan 2024	39.36	39.69	39.14	39.24	38.96	294,400
23 Jan 2024	39.66	39.70	38.84	39.13	38.86	185,800
22 Jan 2024	39.44	39.84	39.06	39.34	39.06	388,400
19 Jan 2024	39.23	39.72	38.51	39.50	39.22	289,100
18 Jan 2024	39.00	39.49	38.80	39.21	38.94	104,500
17 Jan 2024	39.06	39.27	38.60	38.84	38.57	210,700
16 Jan 2024	39.12	39.67	38.83	39.30	39.02	227,100
12 Jan 2024	39.21	39.48	38.53	39.10	38.83	186,500
11 Jan 2024	38.15	39.28	37.80	39.19	38.92	239,400
10 Jan 2024	37.61	38.48	37.61	38.21	37.94	133,200
09 Jan 2024	38.56	38.56	37.59	37.83	37.56	263,100
08 Jan 2024	37.43	39.00	37.10	38.62	38.35	273,700
05 Jan 2024	37.33	37.52	36.85	37.37	37.11	183,400
04 Jan 2024	38.30	38.95	37.16	37.27	37.01	183,000
03 Jan 2024	39.39	39.42	38.12	38.24	37.97	162,000
02 Jan 2024	39.97	40.19	38.01	39.50	39.22	287,500
29 Dec 2023	39.03	40.14	39.02	39.80	39.52	191,700
28 Dec 2023	38.57	39.71	38.57	39.57	39.29	228,900
27 Dec 2023	38.56	39.15	38.49	38.81	38.54	162,900
26 Dec 2023	37.94	38.97	37.94	38.85	38.58	73,100
22 Dec 2023	38.19	38.69	38.02	38.16	37.89	52,600
21 Dec 2023	37.89	38.70	37.89	38.39	38.12	159,600
20 Dec 2023	38.92	39.44	37.68	37.68	37.42	160,100
19 Dec 2023	38.25	39.09	38.25	38.99	38.72	69,300
18 Dec 2023	38.37	39.22	38.03	38.13	37.86	138,900
15 Dec 2023	38.95	39.78	38.21	38.78	38.51	147,000
14 Dec 2023	39.68	40.59	38.83	38.94	38.67	351,500
13 Dec 2023	38.36	39.14	37.64	38.99	38.72	94,900
12 Dec 2023	39.01	39.36	37.89	38.46	38.19	159,800
11 Dec 2023	39.30	40.06	39.19	39.43	39.15	792,500
08 Dec 2023	38.68	39.75	38.68	39.35	39.07	163,500
07 Dec 2023	38.51	39.37	38.51	38.80	38.53	85,000
06 Dec 2023	39.59	40.00	38.58	38.61	38.34	96,400
05 Dec 2023	39.19	40.08	38.84	39.50	39.22	140,100
05 Dec 2023	0.3 Dividend
04 Dec 2023	39.34	39.66	38.85	39.49	38.92	237,300
01 Dec 2023	39.00	39.78	38.60	39.22	38.65	196,600
30 Nov 2023	38.51	39.75	38.51	39.22	38.65	134,500
29 Nov 2023	39.40	39.87	38.72	38.73	38.17	140,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,466.15-85.64(-0.13%)

CMC Crypto 2001,379.15+66.53(+5.07%)

Cedar Fair, L.P. (FUN)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,466.15
-85.64(-0.13%)

CMC Crypto 200
1,379.15
+66.53(+5.07%)