Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.02%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 43.53 43.63 43.21 43.56 225,849 +0.03(+0.07%)
Oct 28, 2016 43.32 43.80 43.19 43.53 109,983 +0.17(+0.39%)
Oct 27, 2016 43.64 43.93 43.21 43.36 193,591 -0.40(-0.91%)
Oct 26, 2016 43.98 44.35 43.74 43.76 157,381 -0.26(-0.59%)
Oct 25, 2016 43.58 44.12 43.18 44.02 336,843 +0.13(+0.30%)
Oct 24, 2016 44.30 45.48 43.63 43.89 381,574 -0.01(-0.02%)
Oct 21, 2016 43.88 44.27 43.78 43.90 88,934 +0.03(+0.07%)
Oct 20, 2016 44.95 45.02 43.85 43.87 520,689 -0.88(-1.97%)
Oct 19, 2016 44.45 44.93 44.28 44.75 125,818 +0.28(+0.64%)
Oct 18, 2016 44.31 44.75 44.31 44.47 173,038 +0.39(+0.89%)
Oct 17, 2016 43.52 44.08 43.42 44.08 172,204 +0.46(+1.05%)
Oct 14, 2016 43.71 43.97 43.45 43.62 163,211 +0.18(+0.41%)
Oct 13, 2016 43.81 44.18 43.44 43.44 86,715 -0.52(-1.19%)
Oct 12, 2016 44.15 44.25 43.90 43.96 68,839 -0.32(-0.73%)
Oct 11, 2016 44.78 44.85 44.22 44.28 214,939 -0.65(-1.45%)
Oct 10, 2016 44.29 45.04 44.29 44.93 187,138 +0.48(+1.09%)
Oct 07, 2016 44.40 44.47 43.99 44.45 98,759 +0.14(+0.31%)
Oct 06, 2016 43.94 44.57 43.88 44.31 79,201 +0.08(+0.19%)
Oct 05, 2016 44.32 44.39 43.73 44.23 111,828 -0.08(-0.19%)
Oct 04, 2016 44.03 44.70 43.85 44.31 170,673 +0.52(+1.19%)
Oct 03, 2016 44.10 44.24 43.75 43.79 349,591 -0.11(-0.24%)
Sep 30, 2016 44.06 44.37 43.68 43.90 250,495 -0.16(-0.37%)
Sep 29, 2016 44.39 44.71 44.06 44.06 194,747 -0.43(-0.96%)
Sep 28, 2016 45.29 45.29 44.37 44.49 312,123 -0.69(-1.53%)
Sep 27, 2016 45.38 45.59 45.14 45.18 244,437 -0.37(-0.81%)
Sep 26, 2016 46.36 46.47 45.48 45.55 212,273 -0.87(-1.88%)
Sep 23, 2016 46.18 46.51 46.11 46.42 101,471 -0.04(-0.08%)
Sep 22, 2016 46.36 46.73 46.36 46.46 81,134 +0.25(+0.53%)
Sep 21, 2016 46.48 46.55 46.04 46.21 160,611 -0.01(-0.02%)
Sep 20, 2016 46.73 46.77 46.22 46.22 119,868 -0.40(-0.85%)
Sep 19, 2016 46.40 46.73 46.16 46.62 92,013 +0.52(+1.13%)
Sep 16, 2016 46.67 46.73 46.10 46.10 133,286 -0.48(-1.04%)
Sep 15, 2016 46.06 46.86 45.95 46.58 221,802 +0.65(+1.42%)
Sep 14, 2016 44.78 46.27 44.76 45.93 312,397 +0.96(+2.13%)
Sep 13, 2016 45.20 45.22 44.80 44.97 425,923 -0.28(-0.61%)
Sep 12, 2016 44.63 45.44 44.63 45.25 211,750 +0.44(+0.97%)
Sep 09, 2016 44.83 44.94 44.58 44.81 191,003 -0.02(-0.03%)
Sep 08, 2016 44.77 44.95 44.60 44.83 103,824 -0.11(-0.24%)
Sep 07, 2016 43.90 44.96 43.68 44.93 194,916 +0.91(+2.07%)
Sep 06, 2016 44.42 44.55 43.95 44.02 128,001 -0.54(-1.20%)
Sep 02, 2016 44.51 44.56 44.56 44.56 191,319 +0.12(+0.28%)
Sep 01, 2016 43.79 44.45 43.70 44.44 378,220 +0.47(+1.07%)
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%)
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.