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 (%)
Aug 31, 2016 42.96 44.08 42.93 43.96 470,619 +1.00(+2.34%)
Aug 30, 2016 43.33 43.33 42.88 42.96 531,865 -0.18(-0.42%)
Aug 29, 2016 42.91 44.82 42.73 43.14 785,219 +0.23(+0.53%)
Aug 26, 2016 43.13 43.45 42.66 42.91 309,857 -0.47(-1.08%)
Aug 25, 2016 44.05 44.22 43.25 43.38 238,681 -0.48(-1.09%)
Aug 24, 2016 44.10 44.51 43.84 43.86 106,459 -0.32(-0.74%)
Aug 23, 2016 43.91 44.32 43.79 44.18 142,009 +0.56(+1.28%)
Aug 22, 2016 43.32 43.82 43.10 43.62 240,713 +0.26(+0.61%)
Aug 19, 2016 43.79 43.84 43.22 43.36 91,096 -0.33(-0.76%)
Aug 18, 2016 43.92 44.14 43.44 43.69 119,422 -0.17(-0.38%)
Aug 17, 2016 43.96 44.02 43.71 43.86 188,542 -0.11(-0.24%)
Aug 16, 2016 44.42 44.55 43.96 43.96 149,726 -0.49(-1.10%)
Aug 15, 2016 45.01 45.10 44.45 44.45 134,859 -0.59(-1.31%)
Aug 12, 2016 45.16 45.32 44.77 45.04 448,391 +0.02(+0.03%)
Aug 11, 2016 45.63 45.66 44.78 45.03 124,734 -0.35(-0.78%)
Aug 10, 2016 45.83 45.83 45.32 45.38 84,979 -0.42(-0.91%)
Aug 09, 2016 45.85 45.98 45.35 45.80 270,601 -0.12(-0.26%)
Aug 08, 2016 46.14 46.27 45.73 45.92 148,867 -0.16(-0.34%)
Aug 05, 2016 45.49 46.37 45.49 46.08 176,207 +0.60(+1.33%)
Aug 04, 2016 44.08 45.48 43.95 45.47 264,220 +1.24(+2.80%)
Aug 03, 2016 43.81 44.77 43.06 44.24 656,811 +0.11(+0.24%)
Aug 02, 2016 44.19 44.64 43.84 44.13 579,288 -0.08(-0.17%)
Aug 01, 2016 44.64 45.08 44.20 44.21 391,364 -0.51(-1.15%)
Jul 29, 2016 45.46 45.72 44.56 44.72 206,262 -0.70(-1.53%)
Jul 28, 2016 45.39 45.86 44.96 45.41 132,056 +0.07(+0.15%)
Jul 27, 2016 45.48 45.56 44.35 45.35 269,511 -0.15(-0.33%)
Jul 26, 2016 46.22 46.67 45.33 45.50 153,589 -0.72(-1.55%)
Jul 25, 2016 46.34 46.40 45.99 46.22 132,894 -0.11(-0.23%)
Jul 22, 2016 46.32 46.48 46.15 46.32 167,116 +0.00(+0.00%)
Jul 21, 2016 47.12 47.23 46.16 46.32 128,163 -1.03(-2.19%)
Jul 20, 2016 47.48 47.83 47.21 47.36 101,707 -0.15(-0.32%)
Jul 19, 2016 47.59 47.89 47.41 47.51 234,405 -0.23(-0.49%)
Jul 18, 2016 46.83 47.78 46.81 47.74 347,627 +1.07(+2.30%)
Jul 15, 2016 46.39 46.83 46.30 46.67 239,199 +0.17(+0.37%)
Jul 14, 2016 45.97 46.83 45.97 46.49 260,322 +0.55(+1.20%)
Jul 13, 2016 45.81 45.97 45.69 45.94 118,254 +0.20(+0.45%)
Jul 12, 2016 45.72 45.78 45.60 45.74 145,049 +0.26(+0.56%)
Jul 11, 2016 44.81 45.48 44.76 45.48 132,206 +0.66(+1.47%)
Jul 08, 2016 44.87 45.80 44.61 44.83 292,936 +0.39(+0.88%)
Jul 07, 2016 44.95 45.02 44.27 44.43 259,705 -0.38(-0.84%)
Jul 06, 2016 44.02 44.94 43.82 44.81 268,632 +0.79(+1.78%)
Jul 05, 2016 43.78 44.10 43.72 44.02 136,679 +0.25(+0.57%)
Jul 01, 2016 43.36 43.78 43.78 43.78 148,531 +0.10(+0.22%)
Jun 30, 2016 43.03 43.77 42.90 43.68 223,542 +0.65(+1.51%)
Jun 29, 2016 43.47 43.47 42.85 43.03 152,430 +0.01(+0.02%)
Jun 28, 2016 43.82 44.25 42.91 43.02 230,632 -0.09(-0.21%)
Jun 27, 2016 43.74 43.77 42.53 43.11 401,339 -0.82(-1.86%)
Jun 24, 2016 42.66 44.07 42.43 43.93 216,938 +0.35(+0.80%)
Jun 23, 2016 43.62 43.66 43.30 43.58 190,806 +0.13(+0.30%)
Jun 22, 2016 43.54 43.71 43.44 43.45 118,939 -0.08(-0.19%)
Jun 21, 2016 43.96 44.22 43.44 43.53 203,971 -0.41(-0.93%)
Jun 20, 2016 44.50 44.50 43.90 43.94 111,223 +0.06(+0.14%)
Jun 17, 2016 44.36 44.57 43.78 43.88 131,134 -0.79(-1.76%)
Jun 16, 2016 44.39 44.67 44.00 44.67 191,491 +0.36(+0.82%)
Jun 15, 2016 44.33 44.78 44.03 44.30 241,530 +0.05(+0.12%)
Jun 14, 2016 44.09 44.44 43.89 44.25 331,417 -0.05(-0.12%)
Jun 13, 2016 44.40 44.47 44.06 44.30 244,544 -0.23(-0.51%)
Jun 10, 2016 44.57 44.76 44.35 44.53 257,245 -0.04(-0.08%)
Jun 09, 2016 44.60 44.77 44.42 44.57 78,279 -0.06(-0.14%)
Jun 08, 2016 44.32 44.81 44.32 44.63 154,368 +0.29(+0.65%)
Jun 07, 2016 44.19 44.89 43.87 44.34 185,199 +0.40(+0.91%)
Jun 06, 2016 44.37 44.37 43.67 43.94 115,016 -0.38(-0.85%)
Jun 03, 2016 44.17 44.33 43.70 44.32 104,937 +0.14(+0.31%)
Jun 02, 2016 44.55 44.70 44.16 44.18 86,254 -0.47(-1.05%)
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.