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 (%)
Jun 30, 2014 35.86 35.87 35.51 35.70 140,207 -0.03(-0.09%)
Jun 27, 2014 35.81 35.88 35.46 35.74 89,366 -0.03(-0.09%)
Jun 26, 2014 36.11 36.11 35.74 35.77 67,766 -0.35(-0.97%)
Jun 25, 2014 35.94 36.17 35.90 36.12 74,318 +0.18(+0.51%)
Jun 24, 2014 35.70 35.97 35.55 35.94 204,587 +0.18(+0.51%)
Jun 23, 2014 35.76 35.80 35.61 35.76 92,173 -0.01(-0.02%)
Jun 20, 2014 35.77 35.84 35.63 35.76 198,198 -0.01(-0.02%)
Jun 19, 2014 35.72 35.88 35.53 35.77 141,012 +0.11(+0.32%)
Jun 18, 2014 35.63 35.78 35.40 35.66 287,745 +0.03(+0.09%)
Jun 17, 2014 35.43 35.64 35.20 35.62 268,310 +0.19(+0.53%)
Jun 16, 2014 35.41 35.71 35.22 35.43 304,794 +0.22(+0.63%)
Jun 13, 2014 35.34 35.59 34.76 35.21 217,279 -0.20(-0.57%)
Jun 12, 2014 35.59 35.78 35.16 35.41 283,401 -0.24(-0.68%)
Jun 11, 2014 36.73 36.87 35.63 35.66 275,920 -0.99(-2.71%)
Jun 10, 2014 37.11 37.11 36.47 36.65 144,887 -0.52(-1.40%)
Jun 06, 2014 37.22 37.64 37.05 37.17 176,549 -0.03(-0.07%)
Jun 05, 2014 36.76 37.19 36.45 37.19 199,757 +0.28(+0.77%)
Jun 04, 2014 35.85 37.12 35.77 36.91 378,534 +1.21(+3.40%)
Jun 03, 2014 35.47 35.82 35.21 35.70 266,498 -0.08(-0.23%)
Jun 02, 2014 35.26 35.80 35.10 35.78 290,155 +1.13(+3.27%)
May 30, 2014 34.57 34.80 34.36 34.64 238,316 +0.03(+0.08%)
May 29, 2014 34.62 34.78 34.55 34.62 159,077 +0.02(+0.06%)
May 28, 2014 34.54 34.66 34.50 34.60 134,484 +0.15(+0.44%)
May 27, 2014 34.58 34.63 34.38 34.44 125,259 -0.14(-0.40%)
May 23, 2014 34.34 34.58 34.58 34.58 82,003 +0.31(+0.91%)
May 22, 2014 33.71 34.28 33.62 34.27 47,958 +0.65(+1.94%)
May 21, 2014 33.08 33.65 33.00 33.62 90,164 +0.52(+1.57%)
May 20, 2014 33.26 33.34 32.96 33.10 121,859 -0.09(-0.28%)
May 19, 2014 33.16 33.50 33.07 33.19 113,107 -0.09(-0.28%)
May 16, 2014 33.26 33.47 33.19 33.28 83,986 +0.03(+0.08%)
May 15, 2014 33.32 33.40 33.04 33.26 80,537 +0.00(+0.00%)
May 14, 2014 33.56 33.70 33.22 33.26 111,733 -0.30(-0.89%)
May 13, 2014 33.84 33.92 33.48 33.56 218,091 -0.11(-0.34%)
May 12, 2014 33.82 34.08 33.59 33.67 134,242 -0.02(-0.06%)
May 09, 2014 34.10 34.18 33.55 33.69 166,084 -0.39(-1.13%)
May 08, 2014 34.00 34.64 33.96 34.08 280,654 -0.53(-1.54%)
May 07, 2014 34.29 34.62 34.00 34.61 394,898 +0.09(+0.25%)
May 06, 2014 34.79 34.79 34.30 34.52 405,950 -0.29(-0.84%)
May 05, 2014 35.00 35.12 34.78 34.82 321,818 -0.22(-0.63%)
May 02, 2014 35.09 35.14 34.76 35.04 193,315 -0.05(-0.13%)
May 01, 2014 34.70 35.15 34.52 35.08 263,130 +0.54(+1.56%)
Apr 30, 2014 35.01 35.12 34.53 34.54 381,403 -0.41(-1.18%)
Apr 29, 2014 34.82 35.29 34.51 34.96 132,758 +0.29(+0.85%)
Apr 28, 2014 34.82 35.11 34.40 34.66 108,340 -0.16(-0.46%)
Apr 25, 2014 35.76 35.77 34.79 34.82 262,609 -0.97(-2.70%)
Apr 24, 2014 35.25 35.85 34.99 35.79 113,594 +0.70(+1.99%)
Apr 23, 2014 35.14 35.27 34.89 35.09 114,842 +0.10(+0.29%)
Apr 22, 2014 34.51 35.07 34.40 34.99 110,273 +0.48(+1.39%)
Apr 21, 2014 34.78 35.09 34.12 34.51 149,264 -0.12(-0.35%)
Apr 17, 2014 33.89 34.63 34.63 34.63 270,791 +0.71(+2.10%)
Apr 16, 2014 33.55 34.07 33.41 33.92 515,201 +0.61(+1.84%)
Apr 15, 2014 33.32 33.54 32.69 33.30 122,485 -0.05(-0.14%)
Apr 14, 2014 32.77 33.39 32.68 33.35 142,782 +0.70(+2.14%)
Apr 11, 2014 32.81 32.98 32.53 32.65 106,203 -0.37(-1.13%)
Apr 10, 2014 33.16 33.26 32.63 33.02 215,109 -0.15(-0.46%)
Apr 09, 2014 32.96 33.28 32.96 33.18 62,663 +0.22(+0.67%)
Apr 08, 2014 32.83 33.29 32.83 32.96 188,686 +0.12(+0.36%)
Apr 07, 2014 33.48 33.48 32.52 32.84 240,432 -0.59(-1.77%)
Apr 04, 2014 33.96 34.23 33.40 33.43 147,589 -0.47(-1.39%)
Apr 03, 2014 33.96 34.16 33.76 33.90 263,021 -0.04(-0.12%)
Apr 02, 2014 34.09 34.39 33.71 33.94 293,952 -0.10(-0.29%)
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.