Cedar Fair, L.P. - Price History
Monthly price history for FUN (Cedar Fair, L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $42.28 | $42.28 |
| March 2024 | $41.90 | $41.90 |
| February 2024 | $40.49 | $40.78 |
| January 2024 | $40.48 | $40.77 |
| December 2023 | $39.52 | $39.80 |
| November 2023 | $38.65 | $39.22 |
| October 2023 | $34.98 | $35.50 |
| September 2023 | $36.46 | $37 |
| August 2023 | $39.17 | $40.05 |
| July 2023 | $38.10 | $38.95 |
| June 2023 | $39.09 | $39.97 |
| May 2023 | $43.34 | $44.62 |
| April 2023 | $42.47 | $43.72 |
| March 2023 | $44.38 | $45.69 |
| February 2023 | $44.32 | $45.92 |
| January 2023 | $40.48 | $41.94 |
| December 2022 | $39.90 | $41.34 |
| November 2022 | $40.21 | $41.66 |
| October 2022 | $39.48 | $41.20 |
| September 2022 | $39.43 | $41.15 |
| August 2022 | $40.14 | $41.89 |
| July 2022 | $40.14 | $42.19 |
| June 2022 | $41.78 | $43.91 |
| May 2022 | $45.79 | $48.13 |
| April 2022 | $50.85 | $53.44 |
| March 2022 | $52.14 | $54.80 |
| February 2022 | $54.60 | $57.38 |
| January 2022 | $47.32 | $49.73 |
| December 2021 | $47.63 | $50.06 |
| November 2021 | $44.63 | $46.91 |
| October 2021 | $44.22 | $46.47 |
| September 2021 | $44.13 | $46.38 |
| August 2021 | $42.04 | $44.18 |
| July 2021 | $39.96 | $42 |
| June 2021 | $42.66 | $44.83 |
| May 2021 | $43.10 | $45.30 |
| April 2021 | $46.96 | $49.35 |
| March 2021 | $47.27 | $49.68 |
| February 2021 | $46.78 | $49.17 |
| January 2021 | $38.15 | $40.10 |
| December 2020 | $37.43 | $39.34 |
| November 2020 | $36.18 | $38.03 |
| October 2020 | $24.75 | $26.01 |
| September 2020 | $26.71 | $28.07 |
| August 2020 | $28.12 | $29.55 |
| July 2020 | $22.68 | $23.84 |
| June 2020 | $26.17 | $27.50 |
| May 2020 | $30.27 | $31.81 |
| April 2020 | $27.44 | $28.84 |
| March 2020 | $17.45 | $18.34 |
| February 2020 | $42.54 | $45.69 |
| January 2020 | $50.41 | $54.14 |
| December 2019 | $51.62 | $55.44 |
| November 2019 | $51.12 | $55.84 |
| October 2019 | $51.06 | $55.77 |
| September 2019 | $53.43 | $58.36 |
| August 2019 | $50.40 | $55.98 |
| July 2019 | $45.44 | $50.47 |
| June 2019 | $42.94 | $47.69 |
| May 2019 | $45.16 | $51.09 |
| April 2019 | $47.71 | $53.97 |
| March 2019 | $46.52 | $52.62 |
| February 2019 | $46.03 | $53 |
| January 2019 | $48.03 | $55.30 |
| December 2018 | $41.08 | $47.30 |
| November 2018 | $46.72 | $54.72 |
| October 2018 | $43.77 | $51.26 |
| September 2018 | $44.47 | $52.08 |
| August 2018 | $44.60 | $53.14 |
| July 2018 | $47.96 | $57.14 |
| June 2018 | $52.89 | $63.01 |
| May 2018 | $55.05 | $66.48 |
| April 2018 | $56.10 | $67.74 |
| March 2018 | $52.90 | $63.88 |
| February 2018 | $54.60 | $66.81 |
| January 2018 | $55.40 | $67.80 |
| December 2017 | $53.11 | $64.99 |
| November 2017 | $54.73 | $67.87 |
| October 2017 | $50.48 | $62.60 |
| September 2017 | $51.71 | $64.12 |
| August 2017 | $55.26 | $69.38 |
| July 2017 | $55.31 | $69.44 |
| June 2017 | $57.43 | $72.10 |
| May 2017 | $55.89 | $71.02 |
| April 2017 | $56.40 | $71.67 |
| March 2017 | $53.36 | $67.81 |
| February 2017 | $53.22 | $68.48 |
| January 2017 | $48.59 | $62.53 |
| December 2016 | $49.89 | $64.20 |
| November 2016 | $46.75 | $61.02 |
| October 2016 | $43.56 | $56.85 |
| September 2016 | $43.90 | $57.29 |
| August 2016 | $43.96 | $58.20 |
| July 2016 | $44.72 | $59.20 |
| June 2016 | $43.68 | $57.82 |
| May 2016 | $44.72 | $60.03 |
| April 2016 | $43.26 | $58.07 |
| March 2016 | $44.29 | $59.45 |
| February 2016 | $43.28 | $58.94 |
| January 2016 | $39.75 | $54.13 |
| December 2015 | $41.01 | $55.84 |
| November 2015 | $40.76 | $56.32 |
| October 2015 | $40.52 | $56 |
| September 2015 | $38.07 | $52.61 |
| August 2015 | $39.39 | $55.18 |
| July 2015 | $38.30 | $53.65 |
| June 2015 | $38.90 | $54.49 |
| May 2015 | $42.51 | $60.31 |
| April 2015 | $39.78 | $56.43 |
| March 2015 | $40.46 | $57.40 |
| February 2015 | $38.88 | $55.93 |
| January 2015 | $37.76 | $54.32 |
| December 2014 | $33.25 | $47.83 |
| November 2014 | $32.66 | $47.73 |
| October 2014 | $32.34 | $47.26 |
| September 2014 | $32.35 | $47.27 |
| August 2014 | $33.38 | $49.49 |
| July 2014 | $34.94 | $51.80 |
| June 2014 | $35.68 | $52.90 |
| May 2014 | $34.62 | $52.03 |
| April 2014 | $34.52 | $51.88 |
| March 2014 | $33.89 | $50.93 |
| February 2014 | $34.94 | $53.20 |
| January 2014 | $32.67 | $49.74 |
| December 2013 | $32.56 | $49.58 |
| November 2013 | $32.25 | $49.80 |
| October 2013 | $29.69 | $45.85 |
| September 2013 | $28.23 | $43.60 |
| August 2013 | $27.08 | $42.45 |
| July 2013 | $27.38 | $42.91 |
| June 2013 | $26.42 | $41.40 |
| May 2013 | $25.70 | $40.91 |
| April 2013 | $26.39 | $42 |
| March 2013 | $24.99 | $39.77 |
| February 2013 | $23.39 | $37.84 |
| January 2013 | $23.19 | $37.52 |
| December 2012 | $20.67 | $33.45 |
| November 2012 | $20.17 | $33.03 |
| October 2012 | $21.89 | $35.85 |
| September 2012 | $20.44 | $33.47 |
| August 2012 | $19.59 | $32.09 |
| July 2012 | $19.01 | $31.52 |
| June 2012 | $18.07 | $29.97 |
| May 2012 | $15.92 | $26.80 |
| April 2012 | $18.48 | $31.11 |
| March 2012 | $17.58 | $29.59 |
| February 2012 | $16.69 | $28.49 |
| January 2012 | $15.17 | $25.90 |
| December 2011 | $12.59 | $21.50 |
| November 2011 | $13.11 | $23.09 |
| October 2011 | $11.36 | $20.01 |
| September 2011 | $10.73 | $18.90 |
| August 2011 | $11.35 | $20.10 |
| July 2011 | $11.26 | $19.94 |
| June 2011 | $11.37 | $20.14 |
| May 2011 | $11.66 | $20.75 |
| April 2011 | $10.68 | $19 |
| March 2011 | $10.79 | $19.20 |
| February 2011 | $11.02 | $19.69 |
| January 2011 | $9.95 | $17.78 |
| December 2010 | $8.48 | $15.16 |
| November 2010 | $8.10 | $14.72 |
| October 2010 | $7.68 | $13.97 |
| September 2010 | $7.29 | $13.25 |
| August 2010 | $6.30 | $11.46 |
| July 2010 | $7.42 | $13.50 |
| June 2010 | $6.78 | $12.32 |
| May 2010 | $6.97 | $12.68 |
| April 2010 | $7.95 | $14.45 |
| March 2010 | $6.57 | $11.94 |
| February 2010 | $6.14 | $11.16 |
| January 2010 | $6.76 | $12.30 |
| December 2009 | $6.28 | $11.41 |
| November 2009 | $4.54 | $8.25 |
| October 2009 | $5.37 | $10.01 |
| September 2009 | $5.65 | $10.53 |
| August 2009 | $5.92 | $11.03 |
| July 2009 | $6.17 | $11.76 |
| June 2009 | $5.74 | $10.94 |
| May 2009 | $6.14 | $11.69 |
| April 2009 | $5.85 | $11.39 |
| March 2009 | $4.77 | $9.29 |
| February 2009 | $3.94 | $7.68 |
| January 2009 | $5.26 | $10.73 |
| December 2008 | $6.14 | $12.53 |
| November 2008 | $6.59 | $13.44 |
| October 2008 | $8.83 | $18.49 |
| September 2008 | $9.89 | $20.71 |
| August 2008 | $10.03 | $21 |
| July 2008 | $9.42 | $20.20 |
| June 2008 | $8.76 | $18.79 |
| May 2008 | $10.81 | $23.18 |
| April 2008 | $10.77 | $23.58 |
| March 2008 | $10.62 | $23.25 |
| February 2008 | $10.56 | $23.12 |
| January 2008 | $9.79 | $21.90 |
| December 2007 | $9.44 | $21.13 |
| November 2007 | $10.66 | $23.85 |
| October 2007 | $10.77 | $24.58 |
| September 2007 | $10.45 | $23.85 |
| August 2007 | $11.09 | $25.31 |
| July 2007 | $12.38 | $28.73 |
| June 2007 | $12.16 | $28.22 |
| May 2007 | $12.57 | $29.16 |
| April 2007 | $12.34 | $29.11 |
| March 2007 | $12.11 | $28.56 |
| February 2007 | $12.26 | $28.92 |
| January 2007 | $11.92 | $28.59 |
| December 2006 | $11.60 | $27.82 |
| November 2006 | $11.57 | $27.75 |
| October 2006 | $11.25 | $27.44 |
| September 2006 | $10.77 | $26.28 |
| August 2006 | $10.82 | $26.40 |
| July 2006 | $10.38 | $25.32 |
| June 2006 | $10.69 | $26.54 |
| May 2006 | $10.63 | $26.39 |
| April 2006 | $11.33 | $28.15 |
| March 2006 | $11.59 | $29.25 |
| February 2006 | $11.64 | $29.38 |
| January 2006 | $11.16 | $28.16 |
| December 2005 | $11.12 | $28.54 |
| November 2005 | $11.49 | $29.48 |
| October 2005 | $10.75 | $27.57 |
| September 2005 | $11.51 | $29.99 |
| August 2005 | $11.85 | $30.88 |
| July 2005 | $12.58 | $32.79 |
| June 2005 | $12.18 | $32.19 |
| May 2005 | $11.75 | $31.05 |
| April 2005 | $11.41 | $30.17 |
| March 2005 | $11.73 | $31.47 |
| February 2005 | $12.12 | $32.51 |
| January 2005 | $11.87 | $31.85 |
| December 2004 | $12.10 | $32.90 |
| November 2004 | $11.74 | $31.94 |
| October 2004 | $10.72 | $29.14 |
| September 2004 | $11.10 | $30.65 |
| August 2004 | $10.87 | $30 |
| July 2004 | $10.80 | $29.82 |
| June 2004 | $11.27 | $31.55 |
| May 2004 | $11.66 | $32.66 |
| April 2004 | $11.11 | $31.12 |
| March 2004 | $12.33 | $34.97 |
| February 2004 | $12.11 | $34.36 |
| January 2004 | $11 | $31.20 |
| December 2003 | $10.68 | $30.75 |
| November 2003 | $10.36 | $29.80 |
| October 2003 | $9.88 | $28.42 |
| September 2003 | $9.58 | $28 |
| August 2003 | $9.48 | $27.71 |
| July 2003 | $9.22 | $26.97 |
| June 2003 | $9.43 | $28 |
| May 2003 | $9.20 | $27.33 |
| April 2003 | $8.75 | $25.98 |
| March 2003 | $8.26 | $24.96 |
| February 2003 | $7.90 | $23.90 |
| January 2003 | $7.54 | $22.80 |
| December 2002 | $7.67 | $23.60 |
| November 2002 | $7.63 | $23.49 |
| October 2002 | $7.46 | $22.95 |
| September 2002 | $7.46 | $23.38 |
| August 2002 | $7.45 | $23.35 |
| July 2002 | $7.29 | $22.85 |
| June 2002 | $7.45 | $23.76 |
| May 2002 | $7.30 | $23.28 |
| April 2002 | $7.29 | $23.25 |
| March 2002 | $7.32 | $23.77 |
| February 2002 | $7.39 | $24 |
| January 2002 | $7.48 | $24.29 |
| December 2001 | $7.51 | $24.79 |
| November 2001 | $6.95 | $22.95 |
| October 2001 | $6.01 | $19.85 |
| September 2001 | $5.80 | $19.55 |
| August 2001 | $5.97 | $20.15 |
| July 2001 | $6.49 | $21.90 |
| June 2001 | $6.63 | $22.76 |
| May 2001 | $6.64 | $22.80 |
| April 2001 | $6.20 | $21.29 |
| March 2001 | $6.36 | $22.20 |
| February 2001 | $5.90 | $20.60 |
| January 2001 | $5.60 | $19.56 |
| December 2000 | $5.14 | $18.35 |
| November 2000 | $5.06 | $18.06 |
| October 2000 | $4.99 | $17.81 |
| September 2000 | $5.06 | $18.44 |
| August 2000 | $4.94 | $18 |
| July 2000 | $4.89 | $17.81 |
| June 2000 | $5.18 | $19.25 |
| May 2000 | $5.40 | $20.06 |
| April 2000 | $5.16 | $19.19 |
| March 2000 | $5.24 | $19.88 |
| February 2000 | $4.86 | $18.44 |
| January 2000 | $5 | $18.94 |
| December 1999 | $5.02 | $19.38 |
| November 1999 | $4.85 | $18.75 |
| October 1999 | $5.16 | $19.94 |
| September 1999 | $5.28 | $20.75 |
| August 1999 | $5.55 | $21.81 |
| July 1999 | $5.71 | $22.44 |
| June 1999 | $6.25 | $24.94 |
| May 1999 | $6.25 | $24.94 |
| April 1999 | $6.02 | $24 |
| March 1999 | $6.21 | $25.12 |
| February 1999 | $6.17 | $24.94 |
| January 1999 | $6.06 | $24.50 |
| December 1998 | $6.35 | $26 |
| November 1998 | $6.10 | $25 |
| October 1998 | $6.09 | $24.94 |
| September 1998 | $5.90 | $24.50 |
| August 1998 | $5.38 | $22.31 |
| July 1998 | $6.55 | $27.19 |
| June 1998 | $6.66 | $27.62 |
| May 1998 | $6.89 | $28.94 |
| April 1998 | $6.31 | $26.50 |
| March 1998 | $6.47 | $27.50 |
| February 1998 | $6.12 | $26 |
| January 1998 | $6.22 | $26.44 |
| December 1997 | $6.09 | $25.88 |
| November 1997 | $6.18 | $26.56 |
| October 1997 | $5.69 | $48.94 |
| September 1997 | $5.48 | $47.75 |
| August 1997 | $5.05 | $44 |
| July 1997 | $5.07 | $44.19 |
| June 1997 | $4.95 | $43.75 |
| May 1997 | $4.72 | $41.75 |
| April 1997 | $4.49 | $39.75 |
| March 1997 | $4.21 | $37.88 |
| February 1997 | $4.45 | $40 |
| January 1997 | $4.09 | $36.75 |
| December 1996 | $4.03 | $36.88 |
| November 1996 | $4 | $36.62 |
| October 1996 | $3.83 | $35 |
| September 1996 | $3.96 | $36.88 |
| August 1996 | $4.06 | $37.75 |
| July 1996 | $3.77 | $35.12 |
| June 1996 | $3.95 | $37.38 |
| May 1996 | $4.05 | $38.25 |
| April 1996 | $3.80 | $35.88 |
| March 1996 | $3.95 | $37.88 |
| February 1996 | $3.95 | $37.88 |
| January 1996 | $3.91 | $37.50 |
| December 1995 | $3.80 | $37 |
| November 1995 | $3.51 | $34.25 |
| October 1995 | $3.23 | $31.50 |
| September 1995 | $3.18 | $31.62 |
| August 1995 | $3.06 | $30.38 |
| July 1995 | $3.10 | $30.75 |
| June 1995 | $3.15 | $31.88 |
| May 1995 | $3.06 | $30.88 |
| April 1995 | $3.10 | $31.38 |
| March 1995 | $3.06 | $31.50 |
| February 1995 | $3.11 | $32 |
| January 1995 | $2.77 | $28.50 |
| December 1994 | $2.81 | $29.50 |
| November 1994 | $2.73 | $28.62 |
| October 1994 | $2.84 | $29.75 |
| September 1994 | $2.98 | $31.88 |
| August 1994 | $2.97 | $31.75 |
| July 1994 | $2.97 | $31.75 |
| June 1994 | $2.97 | $32.25 |
| May 1994 | $3.10 | $33.62 |
| April 1994 | $3.15 | $34.12 |
| March 1994 | $3.05 | $33.62 |
| February 1994 | $2.98 | $32.88 |
| January 1994 | $3.30 | $36.38 |
| December 1993 | $3.13 | $35 |
| November 1993 | $3.05 | $34.12 |
| October 1993 | $3 | $33.50 |
| September 1993 | $2.90 | $32.88 |
| August 1993 | $2.65 | $30.12 |
| July 1993 | $2.56 | $29 |
| June 1993 | $2.62 | $30.25 |
| May 1993 | $2.57 | $29.62 |
| April 1993 | $2.54 | $29.25 |
| March 1993 | $2.57 | $30.12 |
| February 1993 | $2.56 | $30 |
| January 1993 | $2.37 | $27.75 |
| December 1992 | $2.51 | $29.88 |
| November 1992 | $2.20 | $26.25 |
| October 1992 | $1.95 | $23.25 |
| September 1992 | $1.89 | $23 |
| August 1992 | $1.77 | $21.50 |
| July 1992 | $1.66 | $20.12 |
| June 1992 | $1.59 | $19.75 |
| May 1992 | $1.65 | $20.50 |
| April 1992 | $1.57 | $19.50 |
| March 1992 | $1.52 | $19.25 |
| February 1992 | $1.58 | $20 |
| January 1992 | $1.55 | $19.62 |
| December 1991 | $1.44 | $18.62 |
| November 1991 | $1.33 | $17.25 |
| October 1991 | $1.26 | $16.25 |
| September 1991 | $1.23 | $16.38 |
| August 1991 | $1.24 | $16.50 |
| July 1991 | $1.24 | $16.50 |
| June 1991 | $1.23 | $16.75 |
| May 1991 | $1.22 | $16.62 |
| April 1991 | $1.12 | $15.25 |
| March 1991 | $1.11 | $15.38 |
| February 1991 | $1.06 | $14.75 |
| January 1991 | $0.98 | $13.62 |
| December 1990 | $0.91 | $13 |
| November 1990 | $0.87 | $12.38 |
| October 1990 | $0.82 | $11.75 |
| September 1990 | $0.81 | $12 |
| August 1990 | $0.76 | $11.25 |
| July 1990 | $0.81 | $12 |
| June 1990 | $0.84 | $12.75 |
| May 1990 | $0.84 | $12.75 |
| April 1990 | $0.85 | $12.88 |
| March 1990 | $0.84 | $13 |
| February 1990 | $0.82 | $12.75 |
| January 1990 | $0.84 | $13 |
| December 1989 | $0.84 | $13.38 |
| November 1989 | $0.85 | $13.50 |
| October 1989 | $0.80 | $12.62 |
| September 1989 | $0.82 | $13.38 |
| August 1989 | $0.76 | $12.25 |
| July 1989 | $0.72 | $11.75 |
| June 1989 | $0.70 | $11.62 |
| May 1989 | $0.70 | $11.62 |
| April 1989 | $0.68 | $11.25 |
| March 1989 | $0.64 | $10.88 |
| February 1989 | $0.62 | $10.62 |
| January 1989 | $0.63 | $10.75 |
| December 1988 | $0.57 | $10 |
| November 1988 | $0.57 | $10 |
| October 1988 | $0.56 | $9.88 |
| September 1988 | $0.56 | $10 |
| August 1988 | $0.56 | $10 |
| July 1988 | $0.56 | $10.12 |
| June 1988 | $0.55 | $10.25 |
| May 1988 | $0.52 | $9.62 |
| April 1988 | $0.50 | $9.25 |
| March 1988 | $0.49 | $9.38 |
| February 1988 | $0.48 | $9.25 |
| January 1988 | $0.46 | $8.88 |
| December 1987 | $0.42 | $8.25 |
| November 1987 | $0.40 | $7.88 |
| October 1987 | $0.40 | $7.88 |
| September 1987 | $0.46 | $9.12 |
| August 1987 | $0.48 | $9.50 |
| July 1987 | $0.48 | $9.50 |
| June 1987 | $0.50 | $9.75 |
| May 1987 | $0.49 | $9.62 |
| April 1987 | $0.51 | $10 |
FUN
Price: $38.19
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.11%
Payout Ratio: 41.67%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 2.42 USD
P/E Ratio: 14.57
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Leisure
Volume: 325200
Ebitda: 45.0 millionMarket Capitalization: 2.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3