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 (%)
Oct 31, 2017 49.80 50.72 49.80 50.51 125,634 +0.77(+1.56%)
Oct 30, 2017 49.74 49.86 49.47 49.73 85,029 -0.04(-0.08%)
Oct 27, 2017 50.42 50.51 49.71 49.77 159,646 -0.62(-1.23%)
Oct 26, 2017 50.11 50.99 49.76 50.39 119,594 +0.31(+0.61%)
Oct 25, 2017 50.22 50.36 48.13 50.09 289,913 -0.10(-0.19%)
Oct 24, 2017 51.22 51.27 50.05 50.18 279,221 -1.15(-2.25%)
Oct 23, 2017 51.14 51.34 50.84 51.34 148,365 +0.08(+0.16%)
Oct 20, 2017 51.75 51.75 51.08 51.26 62,902 -0.28(-0.55%)
Oct 19, 2017 50.98 51.59 50.91 51.54 78,589 +0.27(+0.52%)
Oct 18, 2017 51.21 51.39 50.84 51.27 203,459 +0.28(+0.55%)
Oct 17, 2017 51.04 51.32 50.92 50.99 120,907 -0.14(-0.27%)
Oct 16, 2017 51.15 51.47 50.68 51.13 162,656 +0.04(+0.08%)
Oct 13, 2017 50.33 51.15 50.23 51.09 893,056 +0.76(+1.51%)
Oct 12, 2017 50.56 50.83 50.21 50.33 138,262 -0.36(-0.72%)
Oct 11, 2017 50.73 51.03 50.63 50.69 109,295 -0.26(-0.51%)
Oct 10, 2017 51.39 51.52 50.75 50.95 493,930 -0.32(-0.63%)
Oct 09, 2017 50.76 51.64 50.43 51.27 124,686 +0.51(+1.00%)
Oct 06, 2017 50.91 51.10 50.63 50.76 92,394 -0.15(-0.30%)
Oct 05, 2017 51.43 51.84 50.91 50.92 101,038 -0.42(-0.82%)
Oct 04, 2017 51.07 51.77 50.83 51.34 109,916 -0.21(-0.41%)
Oct 03, 2017 51.43 51.76 51.34 51.55 82,808 +0.02(+0.03%)
Oct 02, 2017 51.72 52.10 51.26 51.53 119,750 -0.20(-0.39%)
Sep 29, 2017 52.18 52.30 51.64 51.73 88,187 -0.52(-0.99%)
Sep 28, 2017 51.82 52.34 51.58 52.25 73,320 +0.27(+0.53%)
Sep 27, 2017 51.93 52.24 51.21 51.97 58,642 +0.25(+0.48%)
Sep 26, 2017 51.33 51.97 51.33 51.72 104,598 +0.44(+0.87%)
Sep 25, 2017 51.83 51.83 51.13 51.28 90,673 -0.55(-1.06%)
Sep 22, 2017 51.25 52.39 51.25 51.83 72,245 +0.35(+0.69%)
Sep 21, 2017 51.28 51.52 50.83 51.47 128,259 +0.15(+0.30%)
Sep 20, 2017 51.97 52.44 51.28 51.32 96,023 -0.80(-1.53%)
Sep 19, 2017 52.52 52.91 52.03 52.12 155,351 -0.38(-0.72%)
Sep 18, 2017 52.27 53.00 52.14 52.50 163,639 +0.36(+0.70%)
Sep 15, 2017 52.52 52.85 52.05 52.14 162,530 -0.27(-0.52%)
Sep 14, 2017 52.30 52.62 51.93 52.41 95,169 -0.03(-0.06%)
Sep 13, 2017 52.16 52.90 52.16 52.44 105,485 +0.21(+0.40%)
Sep 12, 2017 52.27 52.76 51.84 52.23 116,626 +0.06(+0.11%)
Sep 11, 2017 51.40 52.75 51.29 52.18 112,265 +1.09(+2.13%)
Sep 08, 2017 51.08 51.50 50.52 51.09 207,892 -0.07(-0.14%)
Sep 07, 2017 52.66 52.94 50.94 51.16 230,803 -1.57(-2.97%)
Sep 06, 2017 52.91 53.06 52.61 52.72 67,139 -0.12(-0.23%)
Sep 05, 2017 53.86 53.89 52.35 52.85 108,626 -1.05(-1.95%)
Sep 01, 2017 54.92 55.67 53.77 53.89 204,880 -1.39(-2.52%)
Aug 31, 2017 54.16 55.46 54.16 55.29 142,218 +1.17(+2.16%)
Aug 30, 2017 54.15 54.35 53.85 54.11 66,068 +0.06(+0.10%)
Aug 29, 2017 54.19 54.39 54.00 54.06 205,025 -0.33(-0.62%)
Aug 28, 2017 54.07 54.40 53.60 54.39 128,384 +0.36(+0.66%)
Aug 25, 2017 53.54 54.12 53.54 54.03 93,069 +0.57(+1.06%)
Aug 24, 2017 52.99 53.56 52.99 53.47 162,277 +0.64(+1.21%)
Aug 23, 2017 52.83 52.89 52.62 52.83 209,166 -0.17(-0.32%)
Aug 22, 2017 52.88 53.21 52.84 53.00 148,234 +0.20(+0.38%)
Aug 21, 2017 52.89 53.19 52.59 52.80 123,521 -0.11(-0.21%)
Aug 18, 2017 52.87 53.15 52.75 52.91 104,351 +0.04(+0.08%)
Aug 17, 2017 53.64 54.04 52.68 52.87 106,420 -1.13(-2.10%)
Aug 16, 2017 52.54 54.13 52.23 54.00 331,116 +1.48(+2.82%)
Aug 15, 2017 52.10 52.54 51.84 52.52 100,364 +0.49(+0.95%)
Aug 14, 2017 51.40 52.23 51.28 52.03 100,442 +0.73(+1.41%)
Aug 11, 2017 50.82 51.76 50.35 51.30 218,404 +0.10(+0.20%)
Aug 10, 2017 51.92 52.15 51.13 51.20 128,519 -0.81(-1.56%)
Aug 09, 2017 52.39 52.40 51.89 52.01 193,911 -0.53(-1.02%)
Aug 08, 2017 52.66 52.99 52.28 52.54 128,050 -0.22(-0.42%)
Aug 07, 2017 53.09 53.42 52.48 52.77 266,531 -0.19(-0.36%)
Aug 04, 2017 52.11 53.16 51.80 52.96 161,396 +0.96(+1.85%)
Aug 03, 2017 52.59 52.94 51.12 51.99 331,349 -0.49(-0.93%)
Aug 02, 2017 54.11 54.18 52.21 52.48 1,608,548 -2.57(-4.66%)
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.