Cedar Fair LP (NY: FUN )

47.28 USD +1.28 (+2.78%)
Streaming Delayed Price Updated: 1:56 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.33 47.46 46.89 47.26 111,113 +0.30(+0.64%)
Oct 30, 2014 47.05 47.45 46.63 46.96 80,459 -0.24(-0.51%)
Oct 29, 2014 47.09 47.74 47.03 47.20 82,500 +0.02(+0.04%)
Oct 28, 2014 46.98 47.31 46.83 47.18 162,486 +0.22(+0.47%)
Oct 27, 2014 46.79 47.22 46.25 46.96 145,450 -0.02(-0.04%)
Oct 24, 2014 47.32 47.47 46.89 46.98 103,007 -0.20(-0.42%)
Oct 23, 2014 47.18 47.50 46.79 47.18 150,291 +0.23(+0.49%)
Oct 22, 2014 46.06 47.27 46.06 46.95 474,932 +1.70(+3.76%)
Oct 21, 2014 44.50 45.49 44.45 45.25 202,793 +0.78(+1.75%)
Oct 20, 2014 44.64 44.99 44.43 44.47 86,678 -0.31(-0.69%)
Oct 17, 2014 44.75 45.52 44.50 44.78 181,756 +0.53(+1.20%)
Oct 16, 2014 43.07 44.72 42.80 44.25 324,354 +0.44(+1.00%)
Oct 15, 2014 44.87 44.20 42.75 43.81 402,329 -1.06(-2.36%)
Oct 14, 2014 43.80 45.82 43.75 44.87 256,614 +0.83(+1.88%)
Oct 13, 2014 45.36 45.95 43.75 44.04 475,519 -1.49(-3.27%)
Oct 10, 2014 46.23 46.82 45.11 45.53 215,787 -0.90(-1.94%)
Oct 09, 2014 46.94 47.13 46.02 46.43 105,635 -0.64(-1.36%)
Oct 08, 2014 46.07 47.20 45.85 47.07 132,164 +0.90(+1.95%)
Oct 07, 2014 45.72 47.20 45.61 46.17 101,123 +0.31(+0.68%)
Oct 06, 2014 46.57 46.66 45.85 45.86 70,944 -0.71(-1.52%)
Oct 03, 2014 46.75 46.99 46.11 46.57 44,419 +0.08(+0.17%)
Oct 02, 2014 47.23 47.77 46.05 46.49 162,168 -0.87(-1.84%)
Oct 01, 2014 47.15 47.52 46.60 47.36 157,113 +0.09(+0.19%)
Sep 30, 2014 47.53 47.69 47.07 47.27 79,332 -0.10(-0.21%)
Sep 29, 2014 47.85 47.85 47.04 47.37 49,556 -0.52(-1.09%)
Sep 26, 2014 47.34 48.00 47.20 47.89 53,296 +0.57(+1.20%)
Sep 25, 2014 46.89 47.37 46.48 47.32 117,027 +0.23(+0.49%)
Sep 24, 2014 45.55 47.09 45.33 47.09 134,340 +1.54(+3.38%)
Sep 23, 2014 45.73 46.14 45.50 45.55 163,503 -0.42(-0.91%)
Sep 22, 2014 45.96 47.50 45.11 45.97 311,904 +0.06(+0.13%)
Sep 19, 2014 46.63 46.75 45.50 45.91 319,687 -0.84(-1.80%)
Sep 18, 2014 46.73 47.00 46.65 46.75 87,530 -0.03(-0.06%)
Sep 17, 2014 46.90 47.05 46.58 46.78 112,544 -0.19(-0.40%)
Sep 16, 2014 47.00 47.18 46.90 46.97 173,283 -0.22(-0.47%)
Sep 15, 2014 47.30 47.37 47.04 47.19 169,955 -0.04(-0.08%)
Sep 12, 2014 47.47 47.61 46.98 47.23 138,660 -0.17(-0.36%)
Sep 11, 2014 47.89 48.32 47.37 47.40 73,110 -0.49(-1.02%)
Sep 10, 2014 47.75 48.25 47.66 47.89 133,233 +0.36(+0.76%)
Sep 09, 2014 47.37 47.64 47.21 47.53 97,213 +0.06(+0.13%)
Sep 08, 2014 47.34 47.72 47.34 47.47 163,911 +0.00(+0.00%)
Sep 05, 2014 47.45 47.90 47.30 47.47 173,055 +0.04(+0.08%)
Sep 04, 2014 48.45 48.50 46.19 47.43 717,212 -1.07(-2.21%)
Sep 03, 2014 49.00 49.22 48.25 48.50 204,538 -0.50(-1.02%)
Sep 02, 2014 49.05 49.05 48.97 49.00 109,330 -0.49(-0.99%)
Aug 29, 2014 49.51 49.49 49.49 49.49 116,000 +0.07(+0.14%)
Aug 28, 2014 49.96 49.96 49.11 49.42 174,499 -0.53(-1.06%)
Aug 27, 2014 50.00 50.16 49.92 49.95 58,848 -0.06(-0.12%)
Aug 26, 2014 49.75 50.38 49.74 50.01 75,863 +0.28(+0.56%)
Aug 25, 2014 50.08 50.42 49.70 49.73 77,910 -0.15(-0.30%)
Aug 22, 2014 50.65 51.10 49.85 49.88 132,301 -0.80(-1.58%)
Aug 21, 2014 51.33 51.47 50.66 50.68 181,417 -0.76(-1.48%)
Aug 20, 2014 51.70 51.70 51.09 51.44 128,977 -0.17(-0.33%)
Aug 19, 2014 50.70 51.84 50.70 51.61 222,421 +1.25(+2.48%)
Aug 18, 2014 49.94 50.76 49.75 50.36 119,281 +0.50(+1.00%)
Aug 15, 2014 49.68 50.13 49.05 49.86 208,732 +0.53(+1.07%)
Aug 14, 2014 49.22 49.70 48.82 49.33 136,585 +0.26(+0.53%)
Aug 13, 2014 48.91 49.41 48.31 49.07 296,071 -0.09(-0.18%)
Aug 12, 2014 50.02 50.05 48.72 49.16 357,793 -0.96(-1.92%)
Aug 11, 2014 50.65 50.91 50.06 50.12 97,657 -0.45(-0.89%)
Aug 08, 2014 50.97 51.30 50.40 50.57 109,685 -0.42(-0.82%)
Aug 07, 2014 50.71 51.15 50.28 50.99 447,257 +0.30(+0.59%)
Aug 06, 2014 50.39 50.78 50.10 50.69 151,983 -0.12(-0.24%)
Aug 05, 2014 52.51 52.76 50.62 50.81 228,148 -1.70(-3.24%)
Aug 04, 2014 51.87 52.52 51.40 52.51 144,756 +0.84(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.