Cedar Fair LP (NY: FUN )

46.78 USD -0.61 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 56.98 56.98 55.78 56.00 80,515 -0.83(-1.46%)
Oct 29, 2015 57.06 57.09 56.61 56.83 63,873 -0.08(-0.14%)
Oct 28, 2015 57.17 57.72 56.43 56.91 100,602 -0.09(-0.16%)
Oct 27, 2015 57.65 57.84 56.02 57.00 143,611 -1.03(-1.77%)
Oct 26, 2015 58.06 58.29 57.82 58.03 134,877 +0.03(+0.05%)
Oct 23, 2015 58.30 58.48 57.58 58.00 202,238 -0.15(-0.26%)
Oct 22, 2015 57.01 58.46 56.81 58.15 172,593 +1.15(+2.02%)
Oct 21, 2015 57.04 57.29 56.62 57.00 90,399 -0.02(-0.04%)
Oct 20, 2015 55.84 57.20 55.66 57.02 100,457 +1.18(+2.11%)
Oct 19, 2015 55.35 55.95 55.02 55.84 67,226 +0.19(+0.34%)
Oct 16, 2015 55.05 55.93 55.05 55.65 71,841 +0.37(+0.67%)
Oct 15, 2015 54.89 55.28 53.65 55.28 127,296 +0.67(+1.23%)
Oct 14, 2015 54.92 54.92 54.25 54.61 83,440 -0.31(-0.56%)
Oct 13, 2015 55.08 55.29 54.75 54.92 53,869 -0.05(-0.09%)
Oct 12, 2015 54.75 55.19 54.32 54.97 133,154 +0.27(+0.49%)
Oct 09, 2015 54.52 55.71 54.00 54.70 105,546 +0.30(+0.55%)
Oct 08, 2015 54.52 54.52 53.65 54.40 73,484 +0.04(+0.07%)
Oct 07, 2015 54.07 54.36 53.04 54.36 69,934 +0.79(+1.47%)
Oct 06, 2015 54.29 54.32 53.47 53.57 52,675 -0.36(-0.67%)
Oct 05, 2015 53.46 54.02 53.08 53.93 102,194 +0.98(+1.85%)
Oct 02, 2015 52.00 53.00 51.94 52.95 139,092 +0.65(+1.24%)
Oct 01, 2015 52.54 52.76 51.57 52.30 166,973 -0.31(-0.59%)
Sep 30, 2015 52.20 53.46 52.20 52.61 148,656 +0.46(+0.88%)
Sep 29, 2015 51.00 52.39 50.68 52.15 169,137 +1.15(+2.25%)
Sep 28, 2015 52.72 52.82 50.92 51.00 190,184 -1.92(-3.63%)
Sep 25, 2015 53.73 54.03 52.26 52.92 232,915 -0.35(-0.66%)
Sep 24, 2015 53.22 53.76 52.74 53.27 137,728 -0.08(-0.15%)
Sep 23, 2015 53.88 54.40 52.79 53.35 280,030 -0.74(-1.37%)
Sep 22, 2015 53.57 54.25 53.28 54.09 93,924 -0.32(-0.59%)
Sep 21, 2015 54.92 55.57 54.20 54.41 178,845 -0.14(-0.26%)
Sep 18, 2015 55.83 55.97 54.39 54.55 173,404 -1.24(-2.22%)
Sep 17, 2015 55.09 56.08 55.00 55.79 158,587 +0.24(+0.43%)
Sep 16, 2015 56.38 56.38 55.12 55.55 114,958 -0.21(-0.38%)
Sep 15, 2015 55.00 56.01 55.00 55.76 146,646 +0.85(+1.55%)
Sep 14, 2015 54.65 55.17 54.35 54.91 159,969 +0.32(+0.59%)
Sep 11, 2015 54.78 54.78 53.82 54.59 96,625 +0.27(+0.50%)
Sep 10, 2015 54.42 55.00 54.16 54.32 271,146 +0.33(+0.61%)
Sep 09, 2015 54.70 55.23 53.52 53.99 201,456 -0.69(-1.26%)
Sep 08, 2015 54.61 54.95 54.02 54.68 165,149 +0.24(+0.44%)
Sep 04, 2015 53.81 54.44 54.44 54.44 106,100 +0.88(+1.64%)
Sep 03, 2015 53.82 54.73 53.46 53.56 178,405 +0.11(+0.21%)
Sep 02, 2015 52.91 53.66 52.58 53.45 164,883 +0.64(+1.21%)
Sep 01, 2015 53.77 54.16 52.32 52.81 415,321 -2.37(-4.30%)
Aug 31, 2015 54.43 55.65 54.08 55.18 201,231 +1.11(+2.05%)
Aug 28, 2015 53.69 54.70 53.62 54.07 71,028 +0.07(+0.13%)
Aug 27, 2015 54.00 54.21 52.78 54.00 141,768 +0.93(+1.75%)
Aug 26, 2015 52.25 53.13 51.34 53.07 148,660 +1.10(+2.12%)
Aug 25, 2015 54.00 54.00 51.80 51.97 128,871 +0.29(+0.56%)
Aug 24, 2015 49.25 53.22 48.94 51.68 797,916 -0.51(-0.98%)
Aug 21, 2015 52.01 52.70 51.36 52.19 404,374 -0.69(-1.30%)
Aug 20, 2015 53.00 53.59 52.11 52.88 231,614 +0.03(+0.06%)
Aug 19, 2015 53.41 53.59 52.12 52.85 253,154 -0.72(-1.34%)
Aug 18, 2015 53.85 54.25 53.41 53.57 152,446 -0.69(-1.27%)
Aug 17, 2015 54.74 54.77 53.88 54.26 128,137 -0.30(-0.55%)
Aug 14, 2015 54.49 54.95 53.10 54.56 155,992 -0.34(-0.62%)
Aug 13, 2015 54.73 54.93 54.06 54.90 158,785 +0.20(+0.37%)
Aug 12, 2015 52.75 54.79 52.38 54.70 107,900 +1.70(+3.21%)
Aug 11, 2015 53.70 54.53 52.59 53.00 365,444 -1.46(-2.68%)
Aug 10, 2015 53.79 54.46 53.50 54.46 170,450 +0.70(+1.30%)
Aug 07, 2015 55.95 55.99 53.60 53.76 207,923 -2.38(-4.24%)
Aug 06, 2015 57.81 57.81 55.50 56.14 151,387 -1.97(-3.39%)
Aug 05, 2015 55.24 58.12 54.87 58.11 286,658 +3.11(+5.65%)
Aug 04, 2015 54.99 55.28 54.21 55.00 108,830 +0.02(+0.04%)
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.