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 (%)
Nov 30, 2015 42.00 42.00 40.42 40.77 316,202 -0.59(-1.42%)
Nov 27, 2015 41.70 41.70 41.03 41.36 73,650 -0.09(-0.23%)
Nov 25, 2015 41.02 41.45 41.45 41.45 122,799 +0.42(+1.02%)
Nov 24, 2015 40.99 41.46 40.56 41.03 317,231 -0.18(-0.44%)
Nov 23, 2015 41.05 41.50 41.03 41.21 105,784 +0.15(+0.37%)
Nov 20, 2015 40.67 41.25 40.65 41.06 92,135 +0.15(+0.37%)
Nov 19, 2015 41.21 41.60 40.54 40.91 125,497 -0.46(-1.10%)
Nov 18, 2015 40.87 41.38 40.61 41.37 255,163 +0.56(+1.37%)
Nov 17, 2015 40.95 41.26 40.52 40.81 215,957 +0.01(+0.04%)
Nov 16, 2015 40.58 40.86 40.32 40.79 179,844 +0.22(+0.54%)
Nov 13, 2015 40.63 40.99 40.40 40.58 151,777 +0.00(+0.00%)
Nov 12, 2015 41.35 41.52 40.12 40.58 149,153 -0.94(-2.27%)
Nov 11, 2015 41.77 42.32 41.05 41.52 404,112 -0.28(-0.68%)
Nov 10, 2015 42.06 42.18 41.50 41.80 108,603 -0.24(-0.57%)
Nov 09, 2015 42.65 42.65 41.87 42.04 144,529 -0.30(-0.70%)
Nov 06, 2015 41.85 42.52 41.72 42.34 615,360 +0.63(+1.51%)
Nov 05, 2015 42.71 42.71 41.26 41.71 249,034 +0.84(+2.05%)
Nov 04, 2015 40.84 41.22 40.14 40.87 355,881 +0.07(+0.18%)
Nov 03, 2015 41.02 41.02 40.55 40.79 95,095 -0.03(-0.07%)
Nov 02, 2015 40.73 41.26 40.71 40.82 79,116 +0.28(+0.70%)
Oct 30, 2015 41.25 41.25 40.38 40.54 111,217 -0.60(-1.46%)
Oct 29, 2015 41.31 41.33 40.98 41.14 88,229 -0.06(-0.14%)
Oct 28, 2015 41.39 41.79 40.85 41.20 138,963 -0.07(-0.16%)
Oct 27, 2015 41.74 41.87 40.56 41.26 198,373 -0.75(-1.77%)
Oct 26, 2015 42.03 42.20 41.86 42.01 186,308 +0.02(+0.05%)
Oct 23, 2015 42.21 42.34 41.68 41.99 279,356 -0.11(-0.26%)
Oct 22, 2015 41.27 42.32 41.13 42.10 238,406 +0.83(+2.02%)
Oct 21, 2015 41.29 41.47 40.99 41.26 124,870 -0.01(-0.04%)
Oct 20, 2015 40.42 41.41 40.29 41.28 138,763 +0.85(+2.11%)
Oct 19, 2015 40.07 40.50 39.83 40.42 92,860 +0.14(+0.34%)
Oct 16, 2015 39.85 40.49 39.85 40.29 99,235 +0.27(+0.67%)
Oct 15, 2015 39.74 40.02 38.84 40.02 175,836 +0.48(+1.23%)
Oct 14, 2015 39.76 39.76 39.27 39.53 115,257 -0.22(-0.56%)
Oct 13, 2015 39.87 40.03 39.64 39.76 74,410 -0.04(-0.09%)
Oct 12, 2015 39.64 39.95 39.32 39.80 183,928 +0.20(+0.49%)
Oct 09, 2015 39.47 40.33 39.10 39.60 145,793 +0.22(+0.55%)
Oct 08, 2015 39.47 39.47 38.84 39.38 101,505 +0.03(+0.07%)
Oct 07, 2015 39.14 39.35 38.40 39.35 96,601 +0.57(+1.47%)
Oct 06, 2015 39.30 39.32 38.71 38.78 72,761 -0.26(-0.67%)
Oct 05, 2015 38.70 39.11 38.43 39.04 141,162 +0.71(+1.85%)
Oct 02, 2015 37.65 38.37 37.60 38.33 192,130 +0.47(+1.24%)
Oct 01, 2015 38.04 38.20 37.33 37.86 230,643 -0.22(-0.59%)
Sep 30, 2015 37.79 38.70 37.79 38.09 205,341 +0.33(+0.88%)
Sep 29, 2015 36.92 37.93 36.69 37.75 233,632 +0.83(+2.26%)
Sep 28, 2015 38.17 38.24 36.86 36.92 262,705 -1.39(-3.63%)
Sep 25, 2015 38.90 39.11 37.83 38.31 321,730 -0.25(-0.66%)
Sep 24, 2015 38.53 38.92 38.18 38.56 190,246 -0.06(-0.15%)
Sep 23, 2015 39.01 39.38 38.22 38.62 386,811 -0.54(-1.37%)
Sep 22, 2015 38.78 39.27 38.57 39.16 129,739 -0.23(-0.59%)
Sep 21, 2015 39.76 40.23 39.24 39.39 247,042 -0.10(-0.26%)
Sep 18, 2015 40.42 40.52 39.38 39.49 239,526 -0.90(-2.22%)
Sep 17, 2015 39.88 40.60 39.82 40.39 219,059 +0.17(+0.43%)
Sep 16, 2015 40.82 40.82 39.90 40.22 158,794 -0.15(-0.38%)
Sep 15, 2015 39.82 40.55 39.82 40.37 202,565 +0.62(+1.55%)
Sep 14, 2015 39.56 39.94 39.35 39.75 220,968 +0.23(+0.59%)
Sep 11, 2015 39.66 39.66 38.96 39.52 133,470 +0.20(+0.50%)
Sep 10, 2015 39.40 39.82 39.21 39.32 374,540 +0.24(+0.61%)
Sep 09, 2015 39.60 39.98 38.75 39.09 278,275 -0.50(-1.26%)
Sep 08, 2015 39.53 39.78 39.11 39.59 228,124 +0.17(+0.44%)
Sep 04, 2015 38.96 39.41 39.41 39.41 146,558 +0.64(+1.64%)
Sep 03, 2015 38.96 39.62 38.70 38.77 246,434 +0.08(+0.21%)
Sep 02, 2015 38.30 38.85 38.06 38.69 227,756 +0.46(+1.21%)
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.