Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 43.55 43.64 43.23 43.58 225,765 +0.03(+0.07%)
Oct 28, 2016 43.34 43.82 43.21 43.55 109,943 +0.17(+0.39%)
Oct 27, 2016 43.65 43.95 43.23 43.38 193,519 -0.40(-0.91%)
Oct 26, 2016 44.00 44.37 43.75 43.78 157,323 -0.26(-0.59%)
Oct 25, 2016 43.60 44.14 43.19 44.04 336,718 +0.13(+0.30%)
Oct 24, 2016 44.31 45.49 43.65 43.91 381,432 -0.01(-0.02%)
Oct 21, 2016 43.90 44.28 43.80 43.92 88,901 +0.03(+0.07%)
Oct 20, 2016 44.97 45.03 43.87 43.88 520,496 -0.88(-1.97%)
Oct 19, 2016 44.47 44.95 44.30 44.77 125,771 +0.28(+0.64%)
Oct 18, 2016 44.33 44.77 44.33 44.48 172,974 +0.39(+0.89%)
Oct 17, 2016 43.54 44.09 43.44 44.09 172,140 +0.46(+1.05%)
Oct 14, 2016 43.72 43.98 43.47 43.63 163,150 +0.18(+0.41%)
Oct 13, 2016 43.82 44.20 43.46 43.46 86,682 -0.52(-1.19%)
Oct 12, 2016 44.17 44.27 43.92 43.98 68,814 -0.32(-0.73%)
Oct 11, 2016 44.80 44.87 44.24 44.30 214,859 -0.65(-1.45%)
Oct 10, 2016 44.31 45.06 44.31 44.95 187,068 +0.48(+1.09%)
Oct 07, 2016 44.42 44.49 44.00 44.47 98,722 +0.14(+0.31%)
Oct 06, 2016 43.95 44.59 43.90 44.33 79,172 +0.08(+0.19%)
Oct 05, 2016 44.34 44.41 43.75 44.24 111,786 -0.08(-0.19%)
Oct 04, 2016 44.05 44.72 43.87 44.33 170,610 +0.52(+1.19%)
Oct 03, 2016 44.11 44.26 43.76 43.81 349,461 -0.11(-0.24%)
Sep 30, 2016 44.08 44.39 43.69 43.92 250,402 -0.16(-0.37%)
Sep 29, 2016 44.41 44.73 44.08 44.08 194,675 -0.43(-0.96%)
Sep 28, 2016 45.30 45.30 44.38 44.51 312,007 -0.69(-1.53%)
Sep 27, 2016 45.39 45.61 45.16 45.20 244,346 -0.37(-0.81%)
Sep 26, 2016 46.38 46.49 45.50 45.56 212,194 -0.87(-1.88%)
Sep 23, 2016 46.20 46.53 46.12 46.44 101,433 -0.04(-0.08%)
Sep 22, 2016 46.38 46.74 46.38 46.48 81,104 +0.25(+0.53%)
Sep 21, 2016 46.50 46.57 46.05 46.23 160,552 -0.01(-0.02%)
Sep 20, 2016 46.74 46.79 46.24 46.24 119,823 -0.40(-0.85%)
Sep 19, 2016 46.41 46.75 46.18 46.64 91,979 +0.52(+1.13%)
Sep 16, 2016 46.68 46.74 46.12 46.12 133,237 -0.48(-1.04%)
Sep 15, 2016 46.08 46.87 45.97 46.60 221,720 +0.65(+1.42%)
Sep 14, 2016 44.80 46.29 44.77 45.95 312,281 +0.96(+2.13%)
Sep 13, 2016 45.22 45.23 44.81 44.99 425,765 -0.28(-0.61%)
Sep 12, 2016 44.65 45.46 44.65 45.26 211,671 +0.44(+0.97%)
Sep 09, 2016 44.84 44.96 44.59 44.83 190,932 -0.02(-0.03%)
Sep 08, 2016 44.79 44.97 44.62 44.84 103,785 -0.11(-0.24%)
Sep 07, 2016 43.92 44.98 43.69 44.95 194,843 +0.91(+2.07%)
Sep 06, 2016 44.44 44.57 43.97 44.04 127,953 -0.54(-1.20%)
Sep 02, 2016 44.53 44.57 44.57 44.57 191,248 +0.12(+0.28%)
Sep 01, 2016 43.81 44.47 43.72 44.45 378,079 +0.47(+1.07%)
Aug 31, 2016 42.98 44.10 42.95 43.98 470,445 +1.01(+2.34%)
Aug 30, 2016 43.35 43.35 42.90 42.98 531,668 -0.18(-0.42%)
Aug 29, 2016 42.92 44.83 42.74 43.16 784,927 +0.23(+0.53%)
Aug 26, 2016 43.15 43.47 42.67 42.93 309,742 -0.47(-1.08%)
Aug 25, 2016 44.06 44.24 43.26 43.40 238,593 -0.48(-1.08%)
Aug 24, 2016 44.12 44.52 43.85 43.87 106,419 -0.33(-0.74%)
Aug 23, 2016 43.93 44.33 43.81 44.20 141,956 +0.56(+1.28%)
Aug 22, 2016 43.34 43.84 43.12 43.64 240,624 +0.26(+0.61%)
Aug 19, 2016 43.81 43.85 43.24 43.38 91,062 -0.33(-0.76%)
Aug 18, 2016 43.94 44.15 43.45 43.71 119,377 -0.17(-0.38%)
Aug 17, 2016 43.98 44.04 43.72 43.87 188,472 -0.11(-0.24%)
Aug 16, 2016 44.44 44.56 43.98 43.98 149,671 -0.49(-1.10%)
Aug 15, 2016 45.02 45.12 44.47 44.47 134,809 -0.59(-1.31%)
Aug 12, 2016 45.17 45.33 44.78 45.06 448,225 +0.02(+0.03%)
Aug 11, 2016 45.65 45.68 44.80 45.05 124,688 -0.36(-0.78%)
Aug 10, 2016 45.85 45.85 45.34 45.40 84,947 -0.42(-0.91%)
Aug 09, 2016 45.87 46.00 45.37 45.82 270,500 -0.12(-0.26%)
Aug 08, 2016 46.16 46.29 45.75 45.94 148,812 -0.16(-0.34%)
Aug 05, 2016 45.51 46.38 45.51 46.10 176,141 +0.60(+1.33%)
Aug 04, 2016 44.09 45.50 43.97 45.49 264,122 +1.24(+2.80%)
Aug 03, 2016 43.83 44.79 43.07 44.25 656,567 +0.11(+0.24%)
Aug 02, 2016 44.21 44.65 43.85 44.15 579,073 -0.08(-0.17%)
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.