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 (%)
May 29, 2015 42.24 42.76 42.07 42.53 253,525 +0.49(+1.17%)
May 28, 2015 41.75 42.04 41.63 42.04 91,090 +0.20(+0.49%)
May 27, 2015 41.26 42.03 41.06 41.83 298,384 +0.68(+1.65%)
May 26, 2015 40.71 41.40 40.43 41.16 206,024 +0.40(+0.99%)
May 22, 2015 40.41 40.75 40.75 40.75 106,632 +0.42(+1.03%)
May 21, 2015 40.61 40.92 40.20 40.34 113,348 -0.25(-0.63%)
May 20, 2015 41.24 41.27 40.55 40.59 179,326 -0.73(-1.77%)
May 19, 2015 41.22 41.38 40.37 41.33 188,146 +0.36(+0.88%)
May 18, 2015 41.11 41.42 40.73 40.97 107,897 -0.07(-0.17%)
May 15, 2015 41.26 41.57 40.73 41.04 273,821 +0.11(+0.28%)
May 14, 2015 40.97 41.06 40.67 40.92 132,210 +0.01(+0.03%)
May 13, 2015 40.50 40.97 40.24 40.91 206,864 +0.66(+1.65%)
May 12, 2015 39.85 40.27 39.55 40.25 103,284 +0.35(+0.87%)
May 11, 2015 40.30 40.43 39.85 39.90 115,665 -0.43(-1.07%)
May 08, 2015 40.90 41.08 40.20 40.33 188,477 -0.23(-0.57%)
May 07, 2015 40.34 40.56 39.77 40.56 190,056 +0.23(+0.56%)
May 06, 2015 40.04 40.35 39.16 40.34 290,554 +0.85(+2.14%)
May 05, 2015 40.88 40.88 39.49 39.49 197,750 -1.30(-3.20%)
May 04, 2015 40.97 40.97 39.94 40.80 172,586 +0.00(+0.00%)
May 01, 2015 40.00 41.46 39.84 40.80 187,376 +1.00(+2.52%)
Apr 30, 2015 40.49 40.49 39.00 39.80 207,202 -0.39(-0.98%)
Apr 29, 2015 39.85 40.48 39.60 40.19 256,634 -0.71(-1.74%)
Apr 28, 2015 41.16 41.36 40.20 40.90 175,178 -0.19(-0.46%)
Apr 27, 2015 40.90 41.39 40.82 41.09 124,442 +0.15(+0.36%)
Apr 24, 2015 40.73 41.04 40.55 40.95 58,921 +0.39(+0.97%)
Apr 23, 2015 40.29 40.71 39.63 40.55 141,695 +0.37(+0.93%)
Apr 22, 2015 39.61 40.31 39.61 40.18 207,293 +0.57(+1.44%)
Apr 21, 2015 40.11 40.11 39.49 39.61 126,800 -0.31(-0.78%)
Apr 20, 2015 39.97 40.33 39.70 39.92 755,661 +0.01(+0.02%)
Apr 17, 2015 39.49 40.04 39.22 39.91 85,951 +0.08(+0.21%)
Apr 16, 2015 39.25 40.20 38.87 39.82 210,431 +0.44(+1.11%)
Apr 15, 2015 39.50 39.80 39.38 39.39 114,735 +0.01(+0.04%)
Apr 14, 2015 39.74 40.02 39.18 39.37 82,776 -0.40(-1.01%)
Apr 13, 2015 40.20 40.44 39.77 39.77 113,931 -0.42(-1.05%)
Apr 10, 2015 40.21 40.76 40.12 40.20 93,743 -0.01(-0.04%)
Apr 09, 2015 40.01 40.42 39.68 40.21 98,001 +0.01(+0.04%)
Apr 08, 2015 40.20 40.28 39.79 40.20 55,566 +0.05(+0.12%)
Apr 07, 2015 39.87 40.42 39.85 40.15 133,098 +0.14(+0.35%)
Apr 06, 2015 40.76 40.77 39.85 40.01 151,573 -0.82(-2.00%)
Apr 02, 2015 41.09 40.83 40.83 40.83 160,091 -0.45(-1.09%)
Apr 01, 2015 40.41 41.37 40.28 41.28 278,555 +0.80(+1.97%)
Mar 31, 2015 39.80 40.53 39.60 40.48 179,696 +0.61(+1.54%)
Mar 30, 2015 40.08 40.30 39.49 39.87 159,963 -0.21(-0.53%)
Mar 27, 2015 40.26 40.44 39.87 40.08 105,382 +0.01(+0.02%)
Mar 26, 2015 40.37 40.43 39.76 40.07 278,857 -0.43(-1.06%)
Mar 25, 2015 41.39 41.39 40.23 40.50 429,222 -0.56(-1.36%)
Mar 24, 2015 41.40 41.40 40.60 41.06 157,588 -0.23(-0.56%)
Mar 23, 2015 40.58 41.35 40.29 41.29 214,972 +0.45(+1.11%)
Mar 20, 2015 41.09 41.57 40.57 40.84 362,937 +0.00(+0.00%)
Mar 19, 2015 40.08 40.92 39.69 40.84 274,012 +0.75(+1.88%)
Mar 18, 2015 39.08 40.16 38.91 40.08 238,403 +0.99(+2.54%)
Mar 17, 2015 39.00 39.14 38.72 39.09 216,382 +0.13(+0.34%)
Mar 16, 2015 38.66 39.02 38.39 38.96 159,906 +0.38(+0.99%)
Mar 13, 2015 38.87 38.95 38.25 38.58 176,463 -0.21(-0.55%)
Mar 12, 2015 37.93 38.90 37.93 38.79 179,371 +0.95(+2.50%)
Mar 11, 2015 38.08 38.10 37.69 37.84 122,405 -0.06(-0.15%)
Mar 10, 2015 38.11 38.31 37.84 37.90 264,100 -0.23(-0.60%)
Mar 09, 2015 38.35 38.50 38.07 38.13 137,953 +0.02(+0.05%)
Mar 06, 2015 38.74 38.75 37.84 38.11 602,602 -0.66(-1.70%)
Mar 05, 2015 38.76 39.03 38.52 38.77 118,244 -0.01(-0.04%)
Mar 04, 2015 38.68 38.95 38.16 38.78 266,030 -0.04(-0.11%)
Mar 03, 2015 38.41 39.07 38.30 38.82 386,597 +0.34(+0.89%)
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.