Cedar Fair LP (NY: FUN )

46.04 USD +0.36 (+0.79%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 56.81 56.94 56.39 56.85 173,059 +0.04(+0.07%)
Oct 28, 2016 56.54 57.16 56.37 56.81 84,276 +0.22(+0.39%)
Oct 27, 2016 56.95 57.33 56.39 56.59 148,341 -0.52(-0.91%)
Oct 26, 2016 57.40 57.88 57.08 57.11 120,595 -0.34(-0.59%)
Oct 25, 2016 56.88 57.58 56.35 57.45 258,109 +0.17(+0.30%)
Oct 24, 2016 57.81 59.35 56.94 57.28 292,384 -0.01(-0.02%)
Oct 21, 2016 57.27 57.77 57.14 57.29 68,147 +0.04(+0.07%)
Oct 20, 2016 58.66 58.75 57.23 57.25 398,982 -1.15(-1.97%)
Oct 19, 2016 58.01 58.64 57.79 58.40 96,409 +0.37(+0.64%)
Oct 18, 2016 57.83 58.40 57.83 58.03 132,592 +0.51(+0.89%)
Oct 17, 2016 56.80 57.52 56.67 57.52 131,953 +0.60(+1.05%)
Oct 14, 2016 57.04 57.38 56.71 56.92 125,062 +0.23(+0.41%)
Oct 13, 2016 57.17 57.66 56.69 56.69 66,446 -0.68(-1.19%)
Oct 12, 2016 57.62 57.75 57.29 57.37 52,749 -0.42(-0.73%)
Oct 11, 2016 58.44 58.53 57.71 57.79 164,699 -0.85(-1.45%)
Oct 10, 2016 57.80 58.78 57.80 58.64 143,396 +0.63(+1.09%)
Oct 07, 2016 57.95 58.04 57.41 58.01 75,675 +0.18(+0.31%)
Oct 06, 2016 57.34 58.17 57.27 57.83 60,689 +0.11(+0.19%)
Oct 05, 2016 57.84 57.93 57.07 57.72 85,689 -0.11(-0.19%)
Oct 04, 2016 57.46 58.34 57.23 57.83 130,780 +0.68(+1.19%)
Oct 03, 2016 57.55 57.74 57.09 57.15 267,877 -0.14(-0.24%)
Sep 30, 2016 57.50 57.91 57.00 57.29 191,944 -0.21(-0.37%)
Sep 29, 2016 57.93 58.35 57.50 57.50 149,227 -0.56(-0.96%)
Sep 28, 2016 59.10 59.10 57.90 58.06 239,167 -0.90(-1.53%)
Sep 27, 2016 59.22 59.49 58.91 58.96 187,302 -0.48(-0.81%)
Sep 26, 2016 60.50 60.65 59.36 59.44 162,656 -1.14(-1.88%)
Sep 23, 2016 60.27 60.70 60.17 60.58 77,753 -0.05(-0.08%)
Sep 22, 2016 60.50 60.98 60.50 60.63 62,170 +0.32(+0.53%)
Sep 21, 2016 60.66 60.75 60.08 60.31 123,070 -0.01(-0.02%)
Sep 20, 2016 60.98 61.04 60.32 60.32 91,850 -0.52(-0.85%)
Sep 19, 2016 60.55 60.99 60.24 60.84 70,506 +0.68(+1.13%)
Sep 16, 2016 60.90 60.98 60.16 60.16 102,132 -0.63(-1.04%)
Sep 15, 2016 60.11 61.15 59.97 60.79 169,958 +0.85(+1.42%)
Sep 14, 2016 58.44 60.39 58.41 59.94 239,377 +1.25(+2.13%)
Sep 13, 2016 58.99 59.01 58.46 58.69 326,367 -0.36(-0.61%)
Sep 12, 2016 58.25 59.30 58.25 59.05 162,255 +0.57(+0.97%)
Sep 09, 2016 58.50 58.65 58.17 58.48 146,358 -0.02(-0.03%)
Sep 08, 2016 58.43 58.66 58.21 58.50 79,556 -0.14(-0.24%)
Sep 07, 2016 57.29 58.68 57.00 58.64 149,356 +1.19(+2.07%)
Sep 06, 2016 57.97 58.14 57.36 57.45 98,082 -0.70(-1.20%)
Sep 02, 2016 58.09 58.15 58.15 58.15 146,600 +0.16(+0.28%)
Sep 01, 2016 57.15 58.01 57.03 57.99 289,814 -0.21(-0.36%)
Aug 31, 2016 56.87 58.36 56.83 58.20 355,504 +1.33(+2.34%)
Aug 30, 2016 57.36 57.36 56.77 56.87 401,769 -0.24(-0.42%)
Aug 29, 2016 56.80 59.33 56.56 57.11 593,151 +0.30(+0.53%)
Aug 26, 2016 57.10 57.53 56.47 56.81 234,065 -0.62(-1.08%)
Aug 25, 2016 58.31 58.54 57.25 57.43 180,299 -0.63(-1.09%)
Aug 24, 2016 58.38 58.92 58.03 58.06 80,419 -0.43(-0.74%)
Aug 23, 2016 58.13 58.67 57.97 58.49 107,273 +0.74(+1.28%)
Aug 22, 2016 57.35 58.01 57.06 57.75 181,834 +0.35(+0.61%)
Aug 19, 2016 57.97 58.03 57.22 57.40 68,814 -0.44(-0.76%)
Aug 18, 2016 58.15 58.43 57.50 57.84 90,211 -0.22(-0.38%)
Aug 17, 2016 58.20 58.28 57.86 58.06 142,424 -0.14(-0.24%)
Aug 16, 2016 58.81 58.97 58.20 58.20 113,103 -0.65(-1.10%)
Aug 15, 2016 59.58 59.71 58.85 58.85 101,872 -0.78(-1.31%)
Aug 12, 2016 59.78 59.99 59.26 59.63 338,713 +0.02(+0.03%)
Aug 11, 2016 60.41 60.45 59.28 59.61 94,224 -0.47(-0.78%)
Aug 10, 2016 60.67 60.67 60.00 60.08 64,193 -0.55(-0.91%)
Aug 09, 2016 60.70 60.87 60.04 60.63 204,411 -0.16(-0.26%)
Aug 08, 2016 61.08 61.25 60.54 60.79 112,454 -0.21(-0.34%)
Aug 05, 2016 60.22 61.38 60.22 61.00 133,106 +0.80(+1.33%)
Aug 04, 2016 58.35 60.21 58.18 60.20 199,591 +1.64(+2.80%)
Aug 03, 2016 58.00 59.27 57.00 58.56 496,152 +0.14(+0.24%)
Aug 02, 2016 58.50 59.09 58.03 58.42 437,592 -0.10(-0.17%)
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.