Cedar Fair L.P. Common Stockのデータ

Cedar Fair L.P. Common Stockの基本情報

名前 Cedar Fair L.P. Common Stock
ティッカー FUN
国 United States
上場年 1987.0
セクター Consumer Services

Cedar Fair L.P. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.68 42.91 42.91 43.6 458900.0 43.6
2021-02-12 43.67 42.85 43.06 42.95 355700.0 42.95
2021-02-11 44.43 42.51 44.43 42.85 613300.0 42.85
2021-02-10 44.91 43.6 44.4 43.93 290700.0 43.93
2021-02-09 44.99 44.04 44.55 44.2 248300.0 44.2
2021-02-08 45.3 44.02 44.18 44.35 471100.0 44.35
2021-02-05 45.94 43.79 45.0 43.81 522600.0 43.81
2021-02-04 44.87 42.43 42.43 44.32 745100.0 44.32
2021-02-03 42.96 42.09 42.13 42.36 444400.0 42.36
2021-02-02 42.11 40.35 40.41 41.94 469900.0 41.94
2021-02-01 40.97 39.34 40.8 40.2 218800.0 40.2
2021-01-29 40.77 39.27 40.41 40.1 281900.0 40.1
2021-01-28 40.8 38.53 39.49 40.48 407000.0 40.48
2021-01-27 41.5 37.79 40.0 38.52 724600.0 38.52
2021-01-26 41.96 40.5 41.84 40.69 406300.0 40.69
2021-01-25 41.46 40.06 40.75 41.41 525100.0 41.41
2021-01-22 41.81 40.58 41.29 41.11 232700.0 41.11
2021-01-21 42.18 40.72 41.54 41.3 297500.0 41.3
2021-01-20 42.16 41.34 42.0 41.76 364600.0 41.76
2021-01-19 42.0 40.28 41.98 41.73 454000.0 41.73
2021-01-15 41.96 40.45 41.8 41.5 279600.0 41.5
2021-01-14 42.49 41.63 42.09 41.97 1270000.0 41.97
2021-01-13 42.29 41.18 42.2 41.81 301900.0 41.81
2021-01-12 42.49 41.34 42.21 41.85 371700.0 41.85
2021-01-11 42.0 40.66 41.38 41.75 363900.0 41.75
2021-01-08 41.92 40.81 41.32 41.36 330400.0 41.36
2021-01-07 42.04 40.78 41.72 41.6 298800.0 41.6
2021-01-06 42.03 41.15 41.27 41.5 616600.0 41.5
2021-01-05 40.91 39.12 39.18 40.74 425200.0 40.74
2021-01-04 40.14 38.93 39.35 39.64 604200.0 39.64
2020-12-31 39.97 39.11 39.81 39.34 178600.0 39.34
2020-12-30 40.01 38.63 38.63 39.71 287600.0 39.71
2020-12-29 39.59 38.4 39.05 38.85 267800.0 38.85
2020-12-28 39.69 38.81 39.15 39.21 308200.0 39.21
2020-12-24 39.57 37.34 37.34 39.05 236300.0 39.05
2020-12-23 39.75 37.01 37.01 39.2 855700.0 39.2
2020-12-22 37.62 36.74 37.5 37.13 507900.0 37.13
2020-12-21 37.99 37.17 37.65 37.48 1913700.0 37.48
2020-12-18 38.7 37.9 38.11 38.12 754500.0 38.12
2020-12-17 39.4 37.95 38.23 38.41 712100.0 38.41
2020-12-16 38.49 37.35 38.26 38.2 401700.0 38.2
2020-12-15 38.69 37.86 38.5 38.24 530400.0 38.24
2020-12-14 39.52 37.97 39.18 38.33 295500.0 38.33
2020-12-11 39.21 37.81 38.89 38.45 489400.0 38.45
2020-12-10 40.01 38.24 39.56 38.96 768900.0 38.96
2020-12-09 40.59 39.02 40.11 40.0 352700.0 40.0
2020-12-08 40.11 38.85 39.45 39.8 487200.0 39.8
2020-12-07 39.53 38.26 38.8 39.26 483700.0 39.26
2020-12-04 40.73 39.17 39.95 39.25 366800.0 39.25
2020-12-03 40.05 39.31 39.75 39.83 470700.0 39.83
2020-12-02 39.8 38.19 38.19 39.73 462300.0 39.73
2020-12-01 39.68 38.41 38.67 38.69 431100.0 38.69
2020-11-30 39.32 36.81 39.32 38.03 744600.0 38.03
2020-11-27 39.5 38.5 38.52 39.32 206200.0 39.32
2020-11-25 39.02 37.59 38.35 39.0 299000.0 39.0
2020-11-24 39.4 38.22 39.09 38.74 792200.0 38.74
2020-11-23 39.23 37.55 37.83 38.16 927800.0 38.16
2020-11-20 38.11 36.67 37.67 37.52 550500.0 37.52
2020-11-19 37.32 35.82 36.2 37.31 467400.0 37.31
2020-11-18 37.17 35.55 35.68 36.4 1076500.0 36.4
2020-11-17 35.74 34.75 35.14 35.64 503600.0 35.64
2020-11-16 37.48 34.28 35.62 35.4 1149400.0 35.4
2020-11-13 34.4 33.07 33.07 33.8 592600.0 33.8
2020-11-12 33.57 32.35 32.43 32.64 468600.0 32.64
2020-11-11 35.65 32.61 35.53 33.33 1171400.0 33.33
2020-11-10 36.67 35.24 36.21 35.7 1421800.0 35.7
2020-11-09 37.93 33.38 36.19 36.36 3221700.0 36.36
2020-11-06 29.6 28.37 28.61 29.25 396300.0 29.25
2020-11-05 29.66 28.14 28.14 28.98 464400.0 28.98
2020-11-04 28.48 27.01 27.37 28.0 362500.0 28.0
2020-11-03 27.93 26.39 26.5 27.7 403800.0 27.7
2020-11-02 26.32 25.67 26.01 26.22 283500.0 26.22
2020-10-30 26.72 25.01 25.24 26.01 623300.0 26.01
2020-10-29 25.84 24.54 24.69 25.52 545600.0 25.52
2020-10-28 25.69 24.48 25.06 24.84 729200.0 24.84
2020-10-27 26.65 25.59 26.55 25.87 582000.0 25.87
2020-10-26 26.96 25.65 26.79 26.53 586500.0 26.53
2020-10-23 27.5 25.9 26.9 27.38 627000.0 27.38
2020-10-22 27.3 25.25 25.25 26.84 935900.0 26.84
2020-10-21 25.53 25.01 25.15 25.41 845300.0 25.41
2020-10-20 25.67 25.03 25.27 25.29 547600.0 25.29
2020-10-19 25.59 25.02 25.59 25.14 569000.0 25.14
2020-10-16 26.23 25.24 26.01 25.39 626300.0 25.39
2020-10-15 26.53 25.59 25.59 26.08 344500.0 26.08
2020-10-14 26.45 25.99 25.99 26.07 266300.0 26.07
2020-10-13 27.49 25.96 27.49 26.16 803200.0 26.16
2020-10-12 28.16 27.41 27.96 27.5 368400.0 27.5
2020-10-09 28.55 27.78 27.88 28.15 482400.0 28.15
2020-10-08 28.37 27.64 27.96 27.85 311700.0 27.85
2020-10-07 27.98 27.28 27.6 27.86 300400.0 27.86
2020-10-06 28.3 27.02 27.83 27.12 736900.0 27.12
2020-10-05 28.62 26.86 28.29 27.59 872200.0 27.59
2020-10-02 28.49 27.0 27.35 28.38 349500.0 28.38
2020-10-01 29.09 27.49 28.36 27.99 569200.0 27.99
2020-09-30 28.24 27.3 27.3 28.07 355400.0 28.07
2020-09-29 28.52 27.06 28.51 27.4 624800.0 27.4
2020-09-28 29.3 28.06 28.42 28.66 329200.0 28.66
2020-09-25 28.61 27.42 27.48 28.0 238500.0 28.0
2020-09-24 27.74 26.91 27.67 27.32 780000.0 27.32
2020-09-23 28.69 27.6 27.99 27.79 432400.0 27.79
2020-09-22 29.24 27.32 28.71 28.28 945500.0 28.28
2020-09-21 29.08 28.02 28.85 28.69 638000.0 28.69
2020-09-18 30.2 29.25 29.69 29.9 402300.0 29.9
2020-09-17 30.64 29.39 29.6 29.8 450500.0 29.8
2020-09-16 30.9 29.04 29.04 30.09 519300.0 30.09
2020-09-15 30.16 28.78 29.15 29.14 362800.0 29.14
2020-09-14 29.4 28.03 28.09 29.04 343800.0 29.04
2020-09-11 28.35 27.18 28.25 27.82 489200.0 27.82
2020-09-10 29.67 28.24 29.07 28.25 518400.0 28.25
2020-09-09 29.39 28.72 29.26 29.06 634300.0 29.06
2020-09-08 29.8 28.8 28.87 29.39 522100.0 29.39
2020-09-04 29.8 28.21 28.61 29.25 509300.0 29.25
2020-09-03 30.04 27.96 29.2 28.27 778300.0 28.27
2020-09-02 29.44 28.85 29.25 29.24 487100.0 29.24
2020-09-01 29.75 28.76 29.2 29.1 643500.0 29.1
2020-08-31 31.3 29.1 31.19 29.55 597700.0 29.55
2020-08-28 31.77 29.66 29.66 31.45 1052500.0 31.45
2020-08-27 30.95 28.92 28.99 29.58 1149500.0 29.58
2020-08-26 29.02 28.09 28.72 28.61 601300.0 28.61
2020-08-25 28.84 28.25 28.5 28.83 282800.0 28.83
2020-08-24 28.47 27.16 27.95 28.3 518500.0 28.3
2020-08-21 28.96 27.56 27.56 27.92 506200.0 27.92
2020-08-20 28.18 27.1 27.36 27.92 481600.0 27.92
2020-08-19 27.96 26.79 27.68 27.76 670600.0 27.76
2020-08-18 28.22 27.28 28.0 27.87 356100.0 27.87
2020-08-17 28.82 27.66 28.61 28.22 354800.0 28.22
2020-08-14 29.1 28.06 28.3 28.48 320700.0 28.48
2020-08-13 28.77 27.36 27.36 28.53 596800.0 28.53
2020-08-12 28.96 26.87 28.9 27.69 436700.0 27.69
2020-08-11 29.12 27.72 28.37 28.12 1216600.0 28.12
2020-08-10 27.98 26.85 26.9 27.31 668500.0 27.31
2020-08-07 27.08 25.54 25.98 26.68 423900.0 26.68
2020-08-06 26.34 24.62 25.15 25.89 524300.0 25.89
2020-08-05 26.68 24.59 25.5 25.3 1343300.0 25.3
2020-08-04 25.87 23.56 23.58 25.35 694400.0 25.35
2020-08-03 23.84 22.85 23.51 23.59 988500.0 23.59
2020-07-31 24.07 22.81 23.97 23.84 886400.0 23.84
2020-07-30 24.55 23.8 24.48 24.17 733400.0 24.17
2020-07-29 25.61 24.51 25.4 24.85 907700.0 24.85
2020-07-28 26.79 25.24 26.22 25.48 832600.0 25.48
2020-07-27 26.96 25.99 26.86 26.37 818100.0 26.37
2020-07-24 27.54 26.72 27.21 27.11 1017700.0 27.11
2020-07-23 28.11 27.31 27.35 27.49 720000.0 27.49
2020-07-22 27.9 26.9 27.63 27.47 484500.0 27.47
2020-07-21 28.47 26.7 26.7 27.75 1156300.0 27.75
2020-07-20 27.25 25.91 26.61 26.68 499700.0 26.68
2020-07-17 27.2 26.38 26.97 26.56 781000.0 26.56
2020-07-16 27.48 26.41 27.3 27.1 1357300.0 27.1
2020-07-15 28.28 26.7 27.4 28.11 1957600.0 28.11
2020-07-14 26.94 25.85 25.93 26.17 484900.0 26.17
2020-07-13 28.28 26.0 28.14 26.28 1551200.0 26.28
2020-07-10 27.94 25.97 26.27 27.75 742200.0 27.75
2020-07-09 27.44 25.97 27.12 26.45 1302300.0 26.45
2020-07-08 28.67 26.95 27.84 27.61 1053900.0 27.61
2020-07-07 29.33 27.79 28.02 27.85 503900.0 27.85
2020-07-06 29.05 27.86 28.67 28.52 365200.0 28.52
2020-07-02 29.9 28.13 29.44 28.26 591500.0 28.26
2020-07-01 30.4 27.46 27.47 28.19 794400.0 28.19
2020-06-30 27.87 26.81 27.25 27.5 784100.0 27.5
2020-06-29 28.7 26.98 28.02 27.68 869600.0 27.68
2020-06-26 29.54 27.79 29.01 28.23 751100.0 28.23
2020-06-25 30.75 28.75 28.78 29.38 727500.0 29.38
2020-06-24 31.6 28.76 31.4 30.21 1318100.0 30.21
2020-06-23 33.39 32.53 33.19 32.84 269900.0 32.84
2020-06-22 33.06 31.21 33.06 32.59 805500.0 32.59
2020-06-19 35.11 32.12 35.11 33.14 686300.0 33.14
2020-06-18 35.05 33.61 33.88 34.52 302500.0 34.52
2020-06-17 35.25 33.92 34.96 34.59 443400.0 34.59
2020-06-16 36.7 33.69 36.43 34.98 1531400.0 34.98
2020-06-15 35.0 31.75 32.0 34.45 1388900.0 34.45
2020-06-12 35.14 32.05 34.4 33.62 644000.0 33.62
2020-06-11 34.47 31.5 32.4 32.67 1237400.0 32.67
2020-06-10 37.63 34.78 37.55 35.42 1248500.0 35.42
2020-06-09 39.0 36.02 38.74 37.86 662900.0 37.86
2020-06-08 39.5 37.78 39.3 38.92 1129900.0 38.92
2020-06-05 39.9 35.83 39.03 37.02 1848100.0 37.02
2020-06-04 36.4 34.21 35.66 35.48 763700.0 35.48
2020-06-03 36.0 32.88 32.98 35.26 798600.0 35.26
2020-06-02 33.17 31.57 33.02 32.45 889600.0 32.45
2020-06-01 33.38 31.72 32.0 32.35 550400.0 32.35
2020-05-29 33.17 30.5 32.5 31.81 1119100.0 31.81
2020-05-28 34.19 32.01 33.6 32.95 816900.0 32.95
2020-05-27 36.5 32.65 36.0 33.29 1361100.0 33.29
2020-05-26 35.42 33.59 33.68 34.86 1212000.0 34.86
2020-05-22 32.34 30.12 30.4 32.22 783300.0 32.22
2020-05-21 30.9 29.64 29.86 30.66 1433200.0 30.66
2020-05-20 30.36 28.01 29.27 29.53 1099200.0 29.53
2020-05-19 29.13 27.18 28.85 28.38 1000700.0 28.38
2020-05-18 30.7 26.76 26.76 28.83 1773000.0 28.83
2020-05-15 25.7 23.82 23.82 25.1 924300.0 25.1
2020-05-14 25.02 22.89 23.71 24.52 714100.0 24.52
2020-05-13 25.43 23.21 25.01 24.67 779200.0 24.67
2020-05-12 27.42 25.43 27.01 25.63 896800.0 25.63
2020-05-11 27.99 26.44 27.86 27.0 688400.0 27.0
2020-05-08 28.49 25.13 25.8 28.17 2123900.0 28.17
2020-05-07 26.74 24.65 26.34 25.14 1191700.0 25.14
2020-05-06 27.18 24.61 26.91 25.64 1093200.0 25.64
2020-05-05 28.08 26.49 27.35 26.86 694400.0 26.86
2020-05-04 27.36 25.9 26.49 26.74 1157400.0 26.74
2020-05-01 27.74 26.64 27.64 27.68 927400.0 27.68
2020-04-30 30.15 27.82 29.63 28.84 789800.0 28.84
2020-04-29 31.38 29.56 30.44 30.04 1444300.0 30.04
2020-04-28 31.94 28.25 30.66 29.28 1423000.0 29.28
2020-04-27 30.48 27.4 28.0 29.76 1552900.0 29.76
2020-04-24 28.64 26.77 28.47 27.72 1242900.0 27.72
2020-04-23 28.45 26.57 27.27 28.27 1831300.0 28.27
2020-04-22 26.93 25.93 26.67 26.88 1170000.0 26.88
2020-04-21 26.12 24.05 24.05 25.88 1050300.0 25.88
2020-04-20 26.98 22.56 22.91 25.7 3024100.0 25.7
2020-04-17 25.7 22.72 25.69 23.75 3305000.0 23.75
2020-04-16 22.88 21.56 22.87 22.31 1030800.0 22.31
2020-04-15 23.5 21.77 22.38 23.1 732600.0 23.1
2020-04-14 24.2 21.85 21.92 23.68 2029700.0 23.68
2020-04-13 22.52 19.5 22.43 20.72 1252400.0 20.72
2020-04-09 22.23 19.39 19.78 21.6 1979400.0 21.6
2020-04-08 19.47 17.65 19.27 18.28 2223500.0 18.28
2020-04-07 21.74 18.3 20.64 18.62 2012900.0 18.62
2020-04-06 19.79 17.65 17.75 18.76 1703500.0 18.76
2020-04-03 17.08 15.38 16.58 16.28 852800.0 16.28
2020-04-02 17.69 16.25 17.06 16.57 899900.0 16.57
2020-04-01 17.96 16.66 17.73 17.05 898700.0 17.05
2020-03-31 20.57 18.14 19.6 18.34 1027000.0 18.34
2020-03-30 22.21 19.33 22.21 19.4 1216900.0 19.4
2020-03-27 23.94 21.26 23.12 22.66 1167900.0 22.66
2020-03-26 28.42 24.09 27.81 25.01 1379900.0 25.01
2020-03-25 28.83 22.27 24.1 26.13 2238800.0 26.13
2020-03-24 24.0 20.24 20.28 21.91 1361500.0 21.91
2020-03-23 18.75 16.53 18.36 18.44 1016400.0 18.44
2020-03-20 19.65 17.0 17.03 18.24 1484500.0 18.24
2020-03-19 16.41 13.05 13.96 15.63 1848200.0 15.63
2020-03-18 19.37 13.0 16.5 13.45 2320200.0 13.45
2020-03-17 20.77 16.01 19.93 17.34 1891000.0 17.34
2020-03-16 24.0 18.59 21.03 18.59 1476800.0 18.59
2020-03-13 26.75 21.11 24.91 26.58 1852200.0 26.58
2020-03-12 24.67 18.43 24.67 20.99 2829000.0 20.99
2020-03-11 30.75 26.41 30.75 29.25 1401000.0 29.25
2020-03-10 34.31 30.75 34.16 31.78 963500.0 31.78
2020-03-09 35.25 30.21 35.25 32.05 1146300.0 32.05
2020-03-06 38.99 35.9 37.26 37.58 1147100.0 37.58
2020-03-05 42.23 38.04 42.23 38.05 1396900.0 38.05
2020-03-04 44.07 41.09 41.7 43.0 594300.0 43.0
2020-03-03 43.69 40.06 43.29 40.26 1316800.0 40.26
2020-03-02 46.0 42.85 46.0 43.72 1119700.0 42.78
2020-02-28 46.6 42.72 43.6 45.69 916300.0 44.71
2020-02-27 46.34 41.84 44.36 44.74 1014600.0 43.78
2020-02-26 47.38 44.1 47.38 44.63 926000.0 43.68
2020-02-25 50.4 46.29 50.4 47.78 865200.0 46.76
2020-02-24 51.97 49.28 51.86 50.08 581900.0 49.01
2020-02-21 53.8 51.84 53.39 52.76 461000.0 51.63
2020-02-20 54.75 52.5 54.27 53.39 560100.0 52.25
2020-02-19 55.97 53.16 54.86 54.34 276500.0 53.18
2020-02-18 54.75 53.54 54.47 53.97 118300.0 52.82