Cedar Fair LP (NY: FUN )

46.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 64.20 64.20 64.20 0 +0.14(+0.22%)
Dec 29, 2016 64.29 64.38 64.04 64.06 173,092 +0.00(+0.00%)
Dec 28, 2016 64.29 64.80 64.06 64.06 186,442 -0.44(-0.68%)
Dec 27, 2016 64.25 64.84 64.25 64.50 243,568 -0.06(-0.09%)
Dec 23, 2016 64.56 64.56 64.56 0 -0.08(-0.12%)
Dec 22, 2016 64.51 64.90 64.01 64.64 179,003 +0.35(+0.54%)
Dec 21, 2016 64.00 64.49 63.87 64.29 145,764 +0.44(+0.69%)
Dec 20, 2016 63.89 64.00 63.60 63.85 181,107 +0.08(+0.13%)
Dec 19, 2016 63.90 64.25 63.63 63.77 214,932 +0.12(+0.19%)
Dec 16, 2016 63.45 63.82 63.20 63.65 390,249 +0.53(+0.84%)
Dec 15, 2016 63.26 63.29 62.83 63.12 206,675 +0.09(+0.14%)
Dec 14, 2016 62.91 63.37 62.78 63.03 238,578 +0.60(+0.96%)
Dec 13, 2016 62.02 62.74 61.82 62.43 87,525 +0.41(+0.66%)
Dec 12, 2016 62.37 62.95 61.71 62.02 118,814 -0.22(-0.35%)
Dec 09, 2016 61.25 63.00 61.11 62.24 283,892 +0.88(+1.43%)
Dec 08, 2016 61.70 61.70 61.00 61.36 149,086 -0.06(-0.10%)
Dec 07, 2016 60.70 61.67 60.32 61.42 210,350 +0.73(+1.20%)
Dec 06, 2016 60.05 60.69 60.05 60.69 64,590 +0.46(+0.76%)
Dec 05, 2016 59.94 60.71 59.77 60.23 94,324 +0.19(+0.32%)
Dec 02, 2016 60.30 60.31 59.95 60.04 56,501 -0.08(-0.13%)
Dec 01, 2016 60.16 60.20 59.50 60.12 267,407 -0.90(-1.47%)
Nov 30, 2016 61.25 61.25 60.56 61.02 103,508 +0.04(+0.07%)
Nov 29, 2016 60.44 61.03 60.06 60.98 116,767 +0.71(+1.18%)
Nov 28, 2016 59.95 60.55 59.66 60.27 152,725 +0.32(+0.53%)
Nov 25, 2016 60.00 60.45 59.93 59.95 27,790 -0.06(-0.10%)
Nov 23, 2016 60.01 60.01 60.01 0 +0.42(+0.70%)
Nov 22, 2016 60.50 60.68 59.14 59.59 149,342 -0.66(-1.10%)
Nov 21, 2016 60.29 60.69 60.12 60.25 107,915 +0.02(+0.03%)
Nov 18, 2016 60.42 60.52 59.86 60.23 95,682 -0.14(-0.23%)
Nov 17, 2016 59.60 60.62 59.21 60.37 186,941 +1.04(+1.75%)
Nov 16, 2016 58.45 59.49 58.42 59.33 111,634 +0.91(+1.56%)
Nov 15, 2016 59.00 59.24 58.05 58.42 198,778 -0.67(-1.13%)
Nov 14, 2016 61.00 61.24 59.03 59.09 288,173 -1.80(-2.96%)
Nov 11, 2016 60.07 60.93 59.85 60.89 147,026 +0.84(+1.40%)
Nov 10, 2016 60.45 60.49 60.00 60.05 71,146 -0.20(-0.33%)
Nov 09, 2016 59.00 60.48 58.80 60.25 214,934 +0.26(+0.43%)
Nov 08, 2016 59.40 60.08 59.00 59.99 180,635 +0.50(+0.84%)
Nov 07, 2016 58.90 59.55 58.90 59.49 99,819 +0.64(+1.09%)
Nov 04, 2016 58.98 59.19 58.42 58.85 63,569 -0.10(-0.17%)
Nov 03, 2016 59.15 59.59 58.76 58.95 95,150 -0.14(-0.24%)
Nov 02, 2016 56.39 59.17 56.23 59.09 246,594 +2.45(+4.33%)
Nov 01, 2016 56.59 57.14 56.43 56.64 93,581 -0.21(-0.37%)
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%)
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.