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, 2016 46.95 46.95 46.42 46.77 135,032 +0.03(+0.07%)
Nov 29, 2016 46.33 46.78 46.04 46.74 152,329 +0.54(+1.18%)
Nov 28, 2016 45.95 46.41 45.73 46.20 199,238 +0.25(+0.53%)
Nov 25, 2016 45.99 46.33 45.94 45.95 36,253 -0.05(-0.10%)
Nov 23, 2016 46.00 46.00 46.00 0 +0.32(+0.70%)
Nov 22, 2016 46.38 46.51 45.33 45.68 194,825 -0.51(-1.10%)
Nov 21, 2016 46.21 46.52 46.08 46.18 140,781 +0.02(+0.03%)
Nov 18, 2016 46.31 46.39 45.89 46.17 124,822 -0.11(-0.23%)
Nov 17, 2016 45.69 46.47 45.39 46.28 243,875 +0.80(+1.75%)
Nov 16, 2016 44.80 45.60 44.78 45.48 145,633 +0.70(+1.56%)
Nov 15, 2016 45.23 45.41 44.50 44.78 259,317 -0.51(-1.13%)
Nov 14, 2016 46.76 46.94 45.25 45.30 375,939 -1.38(-2.96%)
Nov 11, 2016 46.05 46.71 45.88 46.67 191,804 +0.64(+1.40%)
Nov 10, 2016 46.34 46.37 45.99 46.03 92,814 -0.15(-0.33%)
Nov 09, 2016 45.23 46.36 45.07 46.18 280,394 +0.20(+0.43%)
Nov 08, 2016 45.53 46.05 45.23 45.98 235,649 +0.38(+0.84%)
Nov 07, 2016 45.15 45.65 45.15 45.60 130,219 +0.49(+1.09%)
Nov 04, 2016 45.21 45.37 44.78 45.11 82,929 -0.08(-0.17%)
Nov 03, 2016 45.34 45.68 45.04 45.19 124,128 -0.11(-0.24%)
Nov 02, 2016 43.23 45.36 43.10 45.30 321,696 +1.88(+4.33%)
Nov 01, 2016 43.38 43.80 43.25 43.42 122,082 -0.16(-0.37%)
Oct 31, 2016 43.55 43.64 43.23 43.58 225,765 +0.03(+0.07%)
Oct 28, 2016 43.34 43.82 43.21 43.55 109,943 +0.17(+0.39%)
Oct 27, 2016 43.65 43.95 43.23 43.38 193,519 -0.40(-0.91%)
Oct 26, 2016 44.00 44.37 43.75 43.78 157,323 -0.26(-0.59%)
Oct 25, 2016 43.60 44.14 43.19 44.04 336,718 +0.13(+0.30%)
Oct 24, 2016 44.31 45.49 43.65 43.91 381,432 -0.01(-0.02%)
Oct 21, 2016 43.90 44.28 43.80 43.92 88,901 +0.03(+0.07%)
Oct 20, 2016 44.97 45.03 43.87 43.88 520,496 -0.88(-1.97%)
Oct 19, 2016 44.47 44.95 44.30 44.77 125,771 +0.28(+0.64%)
Oct 18, 2016 44.33 44.77 44.33 44.48 172,974 +0.39(+0.89%)
Oct 17, 2016 43.54 44.09 43.44 44.09 172,140 +0.46(+1.05%)
Oct 14, 2016 43.72 43.98 43.47 43.63 163,150 +0.18(+0.41%)
Oct 13, 2016 43.82 44.20 43.46 43.46 86,682 -0.52(-1.19%)
Oct 12, 2016 44.17 44.27 43.92 43.98 68,814 -0.32(-0.73%)
Oct 11, 2016 44.80 44.87 44.24 44.30 214,859 -0.65(-1.45%)
Oct 10, 2016 44.31 45.06 44.31 44.95 187,068 +0.48(+1.09%)
Oct 07, 2016 44.42 44.49 44.00 44.47 98,722 +0.14(+0.31%)
Oct 06, 2016 43.95 44.59 43.90 44.33 79,172 +0.08(+0.19%)
Oct 05, 2016 44.34 44.41 43.75 44.24 111,786 -0.08(-0.19%)
Oct 04, 2016 44.05 44.72 43.87 44.33 170,610 +0.52(+1.19%)
Oct 03, 2016 44.11 44.26 43.76 43.81 349,461 -0.11(-0.24%)
Sep 30, 2016 44.08 44.39 43.69 43.92 250,402 -0.16(-0.37%)
Sep 29, 2016 44.41 44.73 44.08 44.08 194,675 -0.43(-0.96%)
Sep 28, 2016 45.30 45.30 44.38 44.51 312,007 -0.69(-1.53%)
Sep 27, 2016 45.39 45.61 45.16 45.20 244,346 -0.37(-0.81%)
Sep 26, 2016 46.38 46.49 45.50 45.56 212,194 -0.87(-1.88%)
Sep 23, 2016 46.20 46.53 46.12 46.44 101,433 -0.04(-0.08%)
Sep 22, 2016 46.38 46.74 46.38 46.48 81,104 +0.25(+0.53%)
Sep 21, 2016 46.50 46.57 46.05 46.23 160,552 -0.01(-0.02%)
Sep 20, 2016 46.74 46.79 46.24 46.24 119,823 -0.40(-0.85%)
Sep 19, 2016 46.41 46.75 46.18 46.64 91,979 +0.52(+1.13%)
Sep 16, 2016 46.68 46.74 46.12 46.12 133,237 -0.48(-1.04%)
Sep 15, 2016 46.08 46.87 45.97 46.60 221,720 +0.65(+1.42%)
Sep 14, 2016 44.80 46.29 44.77 45.95 312,281 +0.96(+2.13%)
Sep 13, 2016 45.22 45.23 44.81 44.99 425,765 -0.28(-0.61%)
Sep 12, 2016 44.65 45.46 44.65 45.26 211,671 +0.44(+0.97%)
Sep 09, 2016 44.84 44.96 44.59 44.83 190,932 -0.02(-0.03%)
Sep 08, 2016 44.79 44.97 44.62 44.84 103,785 -0.11(-0.24%)
Sep 07, 2016 43.92 44.98 43.69 44.95 194,843 +0.91(+2.07%)
Sep 06, 2016 44.44 44.57 43.97 44.04 127,953 -0.54(-1.20%)
Sep 02, 2016 44.53 44.57 44.57 44.57 191,248 +0.12(+0.28%)
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.