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 (%)
Dec 31, 2015 41.16 41.01 41.01 41.01 168,701 +0.00(+0.00%)
Dec 30, 2015 41.13 41.38 40.55 41.01 91,455 -0.04(-0.09%)
Dec 29, 2015 40.61 41.50 40.52 41.05 283,323 +0.59(+1.45%)
Dec 28, 2015 39.95 40.50 39.70 40.46 113,464 +0.43(+1.06%)
Dec 24, 2015 39.98 40.03 40.03 40.03 263,877 +0.26(+0.66%)
Dec 23, 2015 38.19 40.02 38.19 39.77 235,155 +1.62(+4.25%)
Dec 22, 2015 38.24 38.40 37.72 38.15 290,990 -0.06(-0.15%)
Dec 21, 2015 38.91 38.98 38.10 38.21 467,013 -0.36(-0.93%)
Dec 18, 2015 39.33 39.50 38.42 38.57 262,815 -0.77(-1.96%)
Dec 17, 2015 40.40 40.76 39.23 39.34 247,254 -1.01(-2.51%)
Dec 16, 2015 40.11 40.54 39.79 40.35 368,495 +0.57(+1.42%)
Dec 15, 2015 39.01 40.11 38.81 39.78 241,704 +1.05(+2.71%)
Dec 14, 2015 38.33 38.79 37.96 38.73 310,971 +0.38(+1.00%)
Dec 11, 2015 38.03 38.81 37.62 38.35 268,234 -0.16(-0.42%)
Dec 10, 2015 39.54 39.70 38.28 38.51 171,848 -0.74(-1.89%)
Dec 09, 2015 39.12 39.59 38.79 39.26 207,673 -0.17(-0.43%)
Dec 08, 2015 39.78 39.95 39.29 39.42 239,115 -0.73(-1.81%)
Dec 07, 2015 40.53 40.53 39.81 40.15 247,671 -0.29(-0.73%)
Dec 04, 2015 40.40 40.80 40.30 40.45 102,532 +0.10(+0.24%)
Dec 03, 2015 41.50 41.50 39.89 40.35 160,941 -0.91(-2.21%)
Dec 02, 2015 41.93 42.16 41.25 41.26 101,630 -0.90(-2.13%)
Dec 01, 2015 40.99 42.19 40.73 42.16 1,111,923 +1.40(+3.43%)
Nov 30, 2015 41.99 41.99 40.40 40.76 316,320 -0.59(-1.42%)
Nov 27, 2015 41.68 41.68 41.02 41.34 73,678 -0.09(-0.23%)
Nov 25, 2015 41.00 41.44 41.44 41.44 122,845 +0.42(+1.02%)
Nov 24, 2015 40.97 41.44 40.55 41.02 317,349 -0.18(-0.44%)
Nov 23, 2015 41.03 41.48 41.01 41.20 105,823 +0.15(+0.37%)
Nov 20, 2015 40.66 41.23 40.63 41.05 92,169 +0.15(+0.37%)
Nov 19, 2015 41.19 41.59 40.53 40.89 125,543 -0.46(-1.10%)
Nov 18, 2015 40.85 41.37 40.60 41.35 255,258 +0.56(+1.37%)
Nov 17, 2015 40.94 41.25 40.50 40.79 216,037 +0.01(+0.04%)
Nov 16, 2015 40.56 40.84 40.31 40.78 179,910 +0.22(+0.54%)
Nov 13, 2015 40.62 40.97 40.38 40.56 151,833 +0.00(+0.00%)
Nov 12, 2015 41.34 41.50 40.10 40.56 149,209 -0.94(-2.27%)
Nov 11, 2015 41.76 42.31 41.03 41.50 404,263 -0.28(-0.68%)
Nov 10, 2015 42.05 42.17 41.48 41.78 108,644 -0.24(-0.57%)
Nov 09, 2015 42.63 42.63 41.86 42.02 144,582 -0.30(-0.70%)
Nov 06, 2015 41.84 42.51 41.70 42.32 615,588 +0.63(+1.51%)
Nov 05, 2015 42.70 42.70 41.25 41.69 249,127 +0.84(+2.06%)
Nov 04, 2015 40.82 41.21 40.13 40.85 356,013 +0.07(+0.18%)
Nov 03, 2015 41.00 41.00 40.53 40.78 95,131 -0.03(-0.07%)
Nov 02, 2015 40.71 41.25 40.69 40.81 79,146 +0.28(+0.70%)
Oct 30, 2015 41.23 41.23 40.37 40.53 111,258 -0.60(-1.46%)
Oct 29, 2015 41.29 41.31 40.97 41.13 88,262 -0.06(-0.14%)
Oct 28, 2015 41.37 41.77 40.84 41.18 139,015 -0.07(-0.16%)
Oct 27, 2015 41.72 41.86 40.54 41.25 198,446 -0.75(-1.77%)
Oct 26, 2015 42.02 42.18 41.84 41.99 186,377 +0.02(+0.05%)
Oct 23, 2015 42.19 42.32 41.67 41.97 279,459 -0.11(-0.26%)
Oct 22, 2015 41.26 42.31 41.11 42.08 238,495 +0.83(+2.02%)
Oct 21, 2015 41.28 41.46 40.98 41.25 124,916 -0.01(-0.03%)
Oct 20, 2015 40.41 41.39 40.28 41.26 138,815 +0.85(+2.11%)
Oct 19, 2015 40.06 40.49 39.82 40.41 92,895 +0.14(+0.34%)
Oct 16, 2015 39.84 40.48 39.84 40.27 99,272 +0.27(+0.67%)
Oct 15, 2015 39.72 40.00 38.83 40.00 175,902 +0.48(+1.23%)
Oct 14, 2015 39.74 39.74 39.26 39.52 115,300 -0.22(-0.56%)
Oct 13, 2015 39.86 40.01 39.62 39.74 74,438 -0.04(-0.09%)
Oct 12, 2015 39.62 39.94 39.31 39.78 183,997 +0.20(+0.49%)
Oct 09, 2015 39.45 40.32 39.08 39.59 145,847 +0.22(+0.55%)
Oct 08, 2015 39.45 39.45 38.83 39.37 101,542 +0.03(+0.07%)
Oct 07, 2015 39.13 39.34 38.38 39.34 96,637 +0.57(+1.47%)
Oct 06, 2015 39.29 39.31 38.69 38.77 72,788 -0.26(-0.67%)
Oct 05, 2015 38.69 39.09 38.41 39.03 141,215 +0.71(+1.85%)
Oct 02, 2015 37.63 38.35 37.59 38.32 192,202 +0.47(+1.24%)
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.