Skip to main content

Cedar Fair LP (NY: FUN )

41.73 +0.26 (+0.62%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 52.92 52.92 52.92 0 -0.07(-0.14%)
Mar 28, 2018 52.93 53.79 52.93 53.00 58,582 -0.02(-0.05%)
Mar 27, 2018 53.90 54.25 53.02 53.02 69,616 -0.75(-1.40%)
Mar 26, 2018 53.11 54.13 53.11 53.78 148,426 +0.80(+1.50%)
Mar 23, 2018 53.90 54.10 52.98 52.98 145,343 -0.93(-1.72%)
Mar 22, 2018 54.31 54.76 53.85 53.91 104,420 -0.56(-1.03%)
Mar 21, 2018 54.45 54.93 54.31 54.47 79,193 +0.12(+0.23%)
Mar 20, 2018 55.34 55.49 54.25 54.35 143,747 -0.75(-1.37%)
Mar 19, 2018 55.09 55.49 54.86 55.10 149,892 -0.04(-0.08%)
Mar 16, 2018 54.66 55.48 54.24 55.14 126,638 +0.51(+0.94%)
Mar 15, 2018 54.03 54.66 53.79 54.63 161,078 +0.86(+1.60%)
Mar 14, 2018 53.23 54.21 53.05 53.77 152,506 +0.53(+1.00%)
Mar 13, 2018 53.93 53.93 53.03 53.24 163,323 -0.69(-1.28%)
Mar 12, 2018 54.67 54.67 53.64 53.93 115,971 -0.75(-1.36%)
Mar 09, 2018 54.86 55.36 54.27 54.67 94,968 -0.04(-0.08%)
Mar 08, 2018 55.43 56.23 54.16 54.71 136,268 -0.27(-0.48%)
Mar 07, 2018 55.16 54.38 54.98 101,690 +0.34(+0.63%)
Mar 06, 2018 54.73 55.19 54.06 54.63 171,286 -0.02(-0.03%)
Mar 05, 2018 54.22 54.88 54.19 54.65 107,210 +0.16(+0.30%)
Mar 02, 2018 54.22 54.72 53.88 54.49 78,772 +0.16(+0.29%)
Mar 01, 2018 54.52 55.06 53.80 54.33 127,492 -0.29(-0.52%)
Feb 28, 2018 54.87 55.81 54.51 54.62 118,749 -0.27(-0.49%)
Feb 27, 2018 55.49 55.98 54.60 54.89 163,703 -0.63(-1.13%)
Feb 26, 2018 55.99 56.14 55.33 55.52 116,337 -0.18(-0.32%)
Feb 23, 2018 55.15 55.89 55.04 55.70 61,357 +0.89(+1.63%)
Feb 22, 2018 56.41 56.73 54.79 54.81 144,974 -2.01(-3.54%)
Feb 21, 2018 57.35 57.74 56.69 56.82 106,526 -0.69(-1.21%)
Feb 20, 2018 55.90 57.90 55.84 57.51 213,348 +1.41(+2.52%)
Feb 16, 2018 56.10 56.10 56.10 0 +0.10(+0.18%)
Feb 15, 2018 55.50 56.04 55.16 56.00 81,944 +0.95(+1.72%)
Feb 14, 2018 56.00 56.00 54.77 55.05 230,231 +0.57(+1.05%)
Feb 13, 2018 53.96 54.72 53.96 54.48 136,062 +0.28(+0.51%)
Feb 12, 2018 53.83 54.61 53.71 54.20 140,347 +0.65(+1.22%)
Feb 09, 2018 53.59 53.91 53.07 53.55 214,518 +0.00(+0.00%)
Feb 08, 2018 54.29 54.35 53.47 53.55 113,215 -0.79(-1.46%)
Feb 07, 2018 54.17 55.10 53.96 54.34 105,237 +0.23(+0.42%)
Feb 06, 2018 53.55 54.59 52.94 54.11 310,699 +0.20(+0.38%)
Feb 05, 2018 55.02 55.02 53.42 53.91 282,600 -1.46(-2.63%)
Feb 02, 2018 55.71 56.01 54.92 55.36 237,661 -0.41(-0.73%)
Feb 01, 2018 55.36 56.83 55.17 55.77 206,570 +0.34(+0.62%)
Jan 31, 2018 55.18 55.51 54.81 55.43 374,939 +0.61(+1.12%)
Jan 30, 2018 55.12 55.28 54.77 54.81 134,125 -0.38(-0.70%)
Jan 29, 2018 54.70 55.49 54.70 55.20 83,071 +0.20(+0.36%)
Jan 26, 2018 54.81 55.35 54.78 55.00 131,715 +0.15(+0.27%)
Jan 25, 2018 54.92 55.04 54.57 54.86 55,179 -0.07(-0.12%)
Jan 24, 2018 54.98 55.10 54.63 54.92 58,810 -0.06(-0.10%)
Jan 23, 2018 54.15 54.98 54.14 54.98 100,305 +0.79(+1.46%)
Jan 22, 2018 53.90 54.37 53.88 54.19 117,002 +0.29(+0.53%)
Jan 19, 2018 53.39 54.30 53.34 53.90 166,564 +0.56(+1.06%)
Jan 18, 2018 53.11 53.54 53.01 53.34 105,038 +0.33(+0.62%)
Jan 17, 2018 52.76 53.14 52.59 53.01 234,456 +0.25(+0.48%)
Jan 16, 2018 52.81 53.11 52.61 52.75 150,654 +0.02(+0.05%)
Jan 12, 2018 52.73 52.73 52.73 0 +0.11(+0.20%)
Jan 11, 2018 52.36 52.84 52.24 52.62 140,508 +0.41(+0.78%)
Jan 10, 2018 53.01 53.16 52.18 52.22 91,538 -0.87(-1.63%)
Jan 09, 2018 53.53 53.55 53.01 53.08 77,143 -0.47(-0.87%)
Jan 08, 2018 53.38 53.60 53.16 53.55 110,112 +0.28(+0.52%)
Jan 05, 2018 53.37 53.53 53.02 53.27 148,785 +0.10(+0.18%)
Jan 04, 2018 52.90 53.26 52.89 53.17 180,843 +0.61(+1.17%)
Jan 03, 2018 52.24 53.30 52.24 52.56 172,388 +0.41(+0.78%)
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.