Skip to main content

Cedar Fair LP (NY: FUN )

41.47 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.31 32.42 32.00 32.13 116,696 -0.07(-0.21%)
Sep 29, 2014 32.53 32.53 31.98 32.20 72,896 -0.35(-1.09%)
Sep 26, 2014 32.18 32.63 32.09 32.56 78,398 +0.39(+1.20%)
Sep 25, 2014 31.88 32.20 31.60 32.17 172,145 +0.16(+0.49%)
Sep 24, 2014 30.97 32.01 30.82 32.01 197,613 +1.05(+3.38%)
Sep 23, 2014 31.09 31.37 30.93 30.97 240,511 -0.29(-0.91%)
Sep 22, 2014 31.24 32.29 30.67 31.25 458,808 +0.04(+0.13%)
Sep 19, 2014 31.70 31.78 30.93 31.21 470,257 -0.57(-1.80%)
Sep 18, 2014 31.77 31.95 31.71 31.78 128,756 -0.02(-0.06%)
Sep 17, 2014 31.88 31.99 31.67 31.80 165,551 -0.13(-0.40%)
Sep 16, 2014 31.95 32.07 31.88 31.93 254,898 -0.15(-0.47%)
Sep 15, 2014 32.16 32.20 31.98 32.08 250,002 -0.03(-0.08%)
Sep 12, 2014 32.27 32.37 31.94 32.11 203,967 -0.12(-0.36%)
Sep 11, 2014 32.56 32.85 32.20 32.22 107,544 -0.33(-1.02%)
Sep 10, 2014 32.46 32.80 32.40 32.56 195,984 +0.24(+0.76%)
Sep 09, 2014 32.20 32.39 32.09 32.31 142,999 +0.04(+0.13%)
Sep 08, 2014 32.18 32.44 32.18 32.27 241,112 +0.00(+0.00%)
Sep 05, 2014 32.26 32.56 32.16 32.27 254,562 +0.03(+0.08%)
Sep 04, 2014 32.94 32.97 31.40 32.24 1,055,014 -0.73(-2.21%)
Sep 03, 2014 33.31 33.46 32.80 32.97 300,874 -0.34(-1.02%)
Sep 02, 2014 33.34 33.34 33.29 33.31 160,823 +0.14(+0.43%)
Aug 29, 2014 33.18 33.17 33.17 33.17 173,083 +0.05(+0.14%)
Aug 28, 2014 33.48 33.48 32.91 33.12 260,369 -0.36(-1.06%)
Aug 27, 2014 33.51 33.62 33.46 33.48 87,806 -0.04(-0.12%)
Aug 26, 2014 33.34 33.76 33.34 33.52 113,195 +0.19(+0.56%)
Aug 25, 2014 33.56 33.79 33.31 33.33 116,249 -0.10(-0.30%)
Aug 22, 2014 33.95 34.25 33.41 33.43 197,406 -0.54(-1.58%)
Aug 21, 2014 34.40 34.50 33.95 33.97 270,691 -0.51(-1.48%)
Aug 20, 2014 34.65 34.65 34.24 34.47 192,446 -0.11(-0.33%)
Aug 19, 2014 33.98 34.74 33.98 34.59 331,873 +0.84(+2.48%)
Aug 18, 2014 33.47 34.02 33.34 33.75 177,978 +0.34(+1.00%)
Aug 15, 2014 33.30 33.60 32.87 33.42 311,448 +0.36(+1.07%)
Aug 14, 2014 32.99 33.31 32.72 33.06 203,798 +0.17(+0.53%)
Aug 13, 2014 32.78 33.11 32.38 32.89 441,766 -0.06(-0.18%)
Aug 12, 2014 33.52 33.54 32.65 32.95 533,862 -0.64(-1.92%)
Aug 11, 2014 33.95 34.12 33.55 33.59 145,713 -0.30(-0.89%)
Aug 08, 2014 34.16 34.38 33.78 33.89 163,660 -0.28(-0.82%)
Aug 07, 2014 33.99 34.28 33.70 34.17 667,351 +0.20(+0.59%)
Aug 06, 2014 33.77 34.03 33.58 33.97 226,773 -0.08(-0.24%)
Aug 05, 2014 35.19 35.36 33.93 34.05 340,419 -1.14(-3.24%)
Aug 04, 2014 34.76 35.20 34.45 35.19 215,990 +0.56(+1.63%)
Aug 01, 2014 34.63 34.90 34.39 34.63 78,578 -0.09(-0.25%)
Jul 31, 2014 35.18 35.21 34.70 34.72 119,376 -0.53(-1.50%)
Jul 30, 2014 35.15 35.35 35.10 35.25 154,129 +0.10(+0.29%)
Jul 29, 2014 35.17 35.29 35.09 35.15 128,074 -0.03(-0.10%)
Jul 28, 2014 35.21 35.43 34.93 35.18 83,808 -0.07(-0.21%)
Jul 25, 2014 35.13 35.37 35.08 35.25 147,440 +0.07(+0.19%)
Jul 24, 2014 35.16 35.23 34.86 35.19 212,577 -0.05(-0.13%)
Jul 23, 2014 35.25 35.31 35.10 35.23 98,547 +0.04(+0.11%)
Jul 22, 2014 34.81 35.35 34.70 35.19 86,856 +0.40(+1.14%)
Jul 21, 2014 34.84 34.85 34.26 34.80 171,151 +0.11(+0.33%)
Jul 18, 2014 34.31 34.71 34.27 34.68 197,170 +0.52(+1.53%)
Jul 17, 2014 34.05 34.24 34.05 34.16 242,571 +0.05(+0.16%)
Jul 16, 2014 33.82 34.15 33.74 34.11 478,776 +0.40(+1.19%)
Jul 15, 2014 33.37 33.87 33.37 33.70 328,003 +0.56(+1.70%)
Jul 14, 2014 33.62 33.80 32.72 33.14 438,675 -0.44(-1.32%)
Jul 11, 2014 33.70 33.88 33.58 33.58 355,099 -0.25(-0.73%)
Jul 10, 2014 33.89 34.25 33.78 33.83 151,391 -0.42(-1.21%)
Jul 09, 2014 34.49 34.73 34.07 34.25 396,420 -0.23(-0.68%)
Jul 08, 2014 34.80 34.92 33.89 34.48 366,596 -0.37(-1.06%)
Jul 07, 2014 34.96 35.04 34.78 34.85 325,028 -0.17(-0.48%)
Jul 03, 2014 35.28 35.02 35.02 35.02 147,270 -0.25(-0.72%)
Jul 02, 2014 35.29 35.54 35.00 35.27 171,185 -0.11(-0.32%)
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.