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 (%)
Nov 28, 2014 32.82 32.94 32.63 32.68 164,621 +0.00(+0.00%)
Nov 26, 2014 32.69 32.68 32.68 32.68 307,776 +0.01(+0.02%)
Nov 25, 2014 32.44 32.99 32.37 32.67 342,663 +0.36(+1.12%)
Nov 24, 2014 32.26 32.44 32.14 32.31 201,879 +0.18(+0.55%)
Nov 21, 2014 32.35 32.35 31.96 32.13 225,155 +0.10(+0.30%)
Nov 20, 2014 32.11 32.34 31.92 32.03 255,511 -0.15(-0.47%)
Nov 19, 2014 32.10 32.25 32.04 32.18 130,926 +0.13(+0.41%)
Nov 18, 2014 31.89 32.18 31.88 32.05 112,856 +0.13(+0.41%)
Nov 17, 2014 32.18 32.18 31.85 31.92 133,598 -0.16(-0.49%)
Nov 14, 2014 32.31 32.45 32.04 32.08 110,580 -0.23(-0.70%)
Nov 13, 2014 32.60 32.74 32.27 32.31 193,937 -0.21(-0.65%)
Nov 12, 2014 32.05 32.69 31.88 32.52 659,193 +0.26(+0.81%)
Nov 11, 2014 31.89 32.39 31.83 32.26 228,842 +0.28(+0.88%)
Nov 10, 2014 32.66 32.69 31.94 31.98 346,648 -0.68(-2.08%)
Nov 07, 2014 32.60 32.76 32.34 32.65 492,439 +0.05(+0.17%)
Nov 06, 2014 31.97 32.80 31.66 32.60 383,895 -0.14(-0.44%)
Nov 05, 2014 32.89 32.89 32.57 32.74 260,964 +0.06(+0.19%)
Nov 04, 2014 32.71 32.87 32.52 32.68 214,510 -0.11(-0.33%)
Nov 03, 2014 32.48 32.86 32.35 32.79 231,102 +0.44(+1.35%)
Oct 31, 2014 32.40 32.49 32.10 32.35 162,306 +0.21(+0.64%)
Oct 30, 2014 32.21 32.48 31.92 32.15 117,529 -0.16(-0.51%)
Oct 29, 2014 32.24 32.68 32.20 32.31 120,510 +0.01(+0.04%)
Oct 28, 2014 32.16 32.39 32.06 32.30 237,348 +0.15(+0.47%)
Oct 27, 2014 32.03 32.33 31.66 32.15 212,463 -0.01(-0.04%)
Oct 24, 2014 32.39 32.50 32.10 32.16 150,465 -0.14(-0.42%)
Oct 23, 2014 32.30 32.52 32.03 32.30 219,535 +0.16(+0.49%)
Oct 22, 2014 31.53 32.36 31.53 32.14 693,748 +1.16(+3.76%)
Oct 21, 2014 30.46 31.14 30.43 30.98 296,226 +0.53(+1.75%)
Oct 20, 2014 30.56 30.80 30.42 30.44 126,613 -0.21(-0.69%)
Oct 17, 2014 30.64 31.16 30.46 30.66 265,497 +0.36(+1.20%)
Oct 16, 2014 29.49 30.61 29.30 30.29 473,794 +0.30(+1.00%)
Oct 15, 2014 30.72 30.26 29.27 29.99 587,695 -0.73(-2.36%)
Oct 14, 2014 29.98 31.37 29.95 30.72 374,844 +0.57(+1.88%)
Oct 13, 2014 31.05 31.46 29.95 30.15 694,606 -1.02(-3.27%)
Oct 10, 2014 31.65 32.05 30.88 31.17 315,207 -0.62(-1.94%)
Oct 09, 2014 32.13 32.26 31.50 31.79 154,304 -0.44(-1.36%)
Oct 08, 2014 31.54 32.31 31.39 32.22 193,056 +0.62(+1.95%)
Oct 07, 2014 31.30 32.31 31.22 31.61 147,713 +0.21(+0.68%)
Oct 06, 2014 31.88 31.94 31.39 31.40 103,630 -0.49(-1.52%)
Oct 03, 2014 32.00 32.17 31.57 31.88 64,884 +0.05(+0.17%)
Oct 02, 2014 32.33 32.70 31.53 31.83 236,884 -0.60(-1.84%)
Oct 01, 2014 32.28 32.53 31.90 32.42 229,500 +0.06(+0.19%)
Sep 30, 2014 32.54 32.65 32.22 32.36 115,882 -0.07(-0.21%)
Sep 29, 2014 32.76 32.76 32.20 32.43 72,388 -0.36(-1.09%)
Sep 26, 2014 32.41 32.86 32.31 32.78 77,851 +0.39(+1.20%)
Sep 25, 2014 32.10 32.43 31.82 32.39 170,945 +0.16(+0.49%)
Sep 24, 2014 31.18 32.24 31.03 32.24 196,234 +1.05(+3.38%)
Sep 23, 2014 31.31 31.59 31.15 31.18 238,834 -0.29(-0.91%)
Sep 22, 2014 31.46 32.52 30.88 31.47 455,608 +0.04(+0.13%)
Sep 19, 2014 31.92 32.00 31.15 31.43 466,977 -0.58(-1.80%)
Sep 18, 2014 31.99 32.18 31.94 32.00 127,857 -0.02(-0.06%)
Sep 17, 2014 32.11 32.21 31.89 32.02 164,396 -0.13(-0.40%)
Sep 16, 2014 32.18 32.30 32.11 32.16 253,120 -0.15(-0.47%)
Sep 15, 2014 32.38 32.43 32.20 32.31 248,258 -0.03(-0.08%)
Sep 12, 2014 32.50 32.59 32.16 32.33 202,545 -0.12(-0.36%)
Sep 11, 2014 32.78 33.08 32.43 32.45 106,794 -0.34(-1.02%)
Sep 10, 2014 32.69 33.03 32.63 32.78 194,617 +0.25(+0.76%)
Sep 09, 2014 32.43 32.61 32.32 32.54 142,002 +0.04(+0.13%)
Sep 08, 2014 32.41 32.67 32.41 32.50 239,430 +0.00(+0.00%)
Sep 05, 2014 32.48 32.79 32.38 32.50 252,787 +0.03(+0.08%)
Sep 04, 2014 33.17 33.20 31.62 32.47 1,047,655 -0.73(-2.21%)
Sep 03, 2014 33.54 33.70 33.03 33.20 298,775 -0.34(-1.02%)
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.