Cedar Fair LP (NY: FUN )

45.68 USD -1.22 (-2.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 47.44 47.83 47.83 47.83 147,300 +0.34(+0.72%)
Dec 30, 2014 47.36 47.69 47.21 47.49 175,615 +0.00(+0.00%)
Dec 29, 2014 47.75 47.75 47.35 47.49 131,152 -0.06(-0.13%)
Dec 26, 2014 47.85 48.18 47.38 47.55 104,902 -0.30(-0.63%)
Dec 24, 2014 47.62 47.85 47.85 47.85 141,800 +0.44(+0.93%)
Dec 23, 2014 47.24 47.84 46.96 47.41 383,235 +0.61(+1.30%)
Dec 22, 2014 46.35 46.95 46.26 46.80 92,065 +0.48(+1.04%)
Dec 19, 2014 46.43 46.67 46.17 46.32 102,716 -0.07(-0.15%)
Dec 18, 2014 47.23 47.25 46.39 46.39 330,685 -0.60(-1.28%)
Dec 17, 2014 46.93 47.12 46.74 46.99 451,241 +0.26(+0.56%)
Dec 16, 2014 46.27 47.22 46.05 46.73 583,081 +0.43(+0.93%)
Dec 15, 2014 45.64 46.75 45.49 46.30 437,229 +0.92(+2.03%)
Dec 12, 2014 45.00 45.81 44.92 45.38 222,968 +0.23(+0.51%)
Dec 11, 2014 45.01 46.00 45.00 45.15 125,565 +0.14(+0.31%)
Dec 10, 2014 45.87 45.92 44.91 45.01 168,152 -0.72(-1.57%)
Dec 09, 2014 45.44 45.91 45.41 45.73 139,245 +0.00(+0.00%)
Dec 08, 2014 45.84 46.02 45.56 45.73 104,750 -0.23(-0.50%)
Dec 05, 2014 46.00 46.39 45.86 45.96 637,587 -0.06(-0.13%)
Dec 04, 2014 46.23 46.61 45.86 46.02 688,384 -0.12(-0.26%)
Dec 03, 2014 46.38 46.96 46.00 46.14 119,509 -0.36(-0.77%)
Dec 02, 2014 46.78 47.16 46.49 46.50 188,103 -0.44(-0.94%)
Dec 01, 2014 46.97 47.33 46.68 46.94 195,136 -0.79(-1.66%)
Nov 28, 2014 47.94 48.12 47.67 47.73 112,698 +0.00(+0.00%)
Nov 26, 2014 47.75 47.73 47.73 47.73 210,700 +0.01(+0.02%)
Nov 25, 2014 47.38 48.19 47.28 47.72 234,583 +0.53(+1.12%)
Nov 24, 2014 47.13 47.39 46.95 47.19 138,204 +0.26(+0.55%)
Nov 21, 2014 47.26 47.26 46.68 46.93 154,139 +0.14(+0.30%)
Nov 20, 2014 46.90 47.24 46.63 46.79 174,920 -0.22(-0.47%)
Nov 19, 2014 46.89 47.12 46.80 47.01 89,631 +0.19(+0.41%)
Nov 18, 2014 46.59 47.00 46.57 46.82 77,260 +0.19(+0.41%)
Nov 17, 2014 47.00 47.00 46.52 46.63 91,460 -0.23(-0.49%)
Nov 14, 2014 47.19 47.40 46.80 46.86 75,702 -0.33(-0.70%)
Nov 13, 2014 47.62 47.82 47.13 47.19 132,767 -0.31(-0.65%)
Nov 12, 2014 46.81 47.75 46.57 47.50 451,276 +0.38(+0.81%)
Nov 11, 2014 46.59 47.31 46.50 47.12 156,663 +0.41(+0.88%)
Nov 10, 2014 47.71 47.75 46.66 46.71 237,311 -0.99(-2.08%)
Nov 07, 2014 47.62 47.86 47.24 47.70 337,118 +0.08(+0.17%)
Nov 06, 2014 46.70 47.91 46.25 47.62 262,810 -0.21(-0.44%)
Nov 05, 2014 48.05 48.05 47.58 47.83 178,653 +0.09(+0.19%)
Nov 04, 2014 47.78 48.02 47.51 47.74 146,851 -0.16(-0.33%)
Nov 03, 2014 47.45 48.00 47.25 47.90 158,210 +0.64(+1.35%)
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%)
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.