Skip to main content

Cedar Fair LP (NY: FUN )

41.68 +0.21 (+0.51%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 38.83 39.28 38.67 38.91 271,044 +0.24(+0.63%)
Jun 29, 2015 38.98 39.46 38.66 38.67 221,990 -0.88(-2.22%)
Jun 26, 2015 39.35 39.62 39.12 39.55 1,538,678 +0.18(+0.45%)
Jun 25, 2015 39.78 39.88 39.28 39.37 153,810 -0.23(-0.58%)
Jun 24, 2015 40.26 40.61 39.53 39.60 165,328 -0.63(-1.56%)
Jun 23, 2015 40.70 40.73 39.97 40.23 222,025 -0.44(-1.07%)
Jun 22, 2015 41.54 41.55 40.56 40.66 125,866 -0.76(-1.83%)
Jun 19, 2015 41.73 42.06 41.25 41.42 62,353 -0.26(-0.63%)
Jun 18, 2015 42.19 42.47 41.60 41.68 134,705 -0.43(-1.02%)
Jun 17, 2015 41.78 42.19 41.48 42.11 111,952 +0.37(+0.89%)
Jun 16, 2015 40.85 41.75 40.84 41.74 169,044 +0.84(+2.04%)
Jun 15, 2015 40.97 41.11 40.56 40.90 262,317 -0.01(-0.03%)
Jun 12, 2015 41.05 41.05 40.71 40.92 136,580 -0.17(-0.42%)
Jun 11, 2015 41.70 41.73 41.03 41.09 150,157 -0.49(-1.17%)
Jun 10, 2015 41.66 41.78 41.06 41.58 135,977 +0.29(+0.71%)
Jun 09, 2015 41.04 41.42 40.65 41.28 140,483 +0.26(+0.64%)
Jun 08, 2015 40.97 41.37 40.47 41.02 140,445 +0.11(+0.28%)
Jun 05, 2015 41.06 41.14 40.56 40.90 188,549 -0.25(-0.61%)
Jun 04, 2015 41.28 41.55 40.46 41.15 278,175 -0.13(-0.31%)
Jun 03, 2015 41.37 41.68 41.13 41.28 177,307 -0.24(-0.57%)
Jun 02, 2015 41.50 41.85 41.42 41.52 500,292 -0.24(-0.56%)
Jun 01, 2015 42.53 42.95 41.33 41.75 426,753 -0.78(-1.83%)
May 29, 2015 42.24 42.76 42.07 42.53 253,525 +0.49(+1.17%)
May 28, 2015 41.75 42.04 41.63 42.04 91,090 +0.20(+0.49%)
May 27, 2015 41.26 42.03 41.06 41.83 298,384 +0.68(+1.65%)
May 26, 2015 40.71 41.40 40.43 41.16 206,024 +0.40(+0.99%)
May 22, 2015 40.41 40.75 40.75 40.75 106,632 +0.42(+1.03%)
May 21, 2015 40.61 40.92 40.20 40.34 113,348 -0.25(-0.63%)
May 20, 2015 41.24 41.27 40.55 40.59 179,326 -0.73(-1.77%)
May 19, 2015 41.22 41.38 40.37 41.33 188,146 +0.36(+0.88%)
May 18, 2015 41.11 41.42 40.73 40.97 107,897 -0.07(-0.17%)
May 15, 2015 41.26 41.57 40.73 41.04 273,821 +0.11(+0.28%)
May 14, 2015 40.97 41.06 40.67 40.92 132,210 +0.01(+0.03%)
May 13, 2015 40.50 40.97 40.24 40.91 206,864 +0.66(+1.65%)
May 12, 2015 39.85 40.27 39.55 40.25 103,284 +0.35(+0.87%)
May 11, 2015 40.30 40.43 39.85 39.90 115,665 -0.43(-1.07%)
May 08, 2015 40.90 41.08 40.20 40.33 188,477 -0.23(-0.57%)
May 07, 2015 40.34 40.56 39.77 40.56 190,056 +0.23(+0.56%)
May 06, 2015 40.04 40.35 39.16 40.34 290,554 +0.85(+2.14%)
May 05, 2015 40.88 40.88 39.49 39.49 197,750 -1.30(-3.20%)
May 04, 2015 40.97 40.97 39.94 40.80 172,586 +0.00(+0.00%)
May 01, 2015 40.00 41.46 39.84 40.80 187,376 +1.00(+2.52%)
Apr 30, 2015 40.49 40.49 39.00 39.80 207,202 -0.39(-0.98%)
Apr 29, 2015 39.85 40.48 39.60 40.19 256,634 -0.71(-1.74%)
Apr 28, 2015 41.16 41.36 40.20 40.90 175,178 -0.19(-0.46%)
Apr 27, 2015 40.90 41.39 40.82 41.09 124,442 +0.15(+0.36%)
Apr 24, 2015 40.73 41.04 40.55 40.95 58,921 +0.39(+0.97%)
Apr 23, 2015 40.29 40.71 39.63 40.55 141,695 +0.37(+0.93%)
Apr 22, 2015 39.61 40.31 39.61 40.18 207,293 +0.57(+1.44%)
Apr 21, 2015 40.11 40.11 39.49 39.61 126,800 -0.31(-0.78%)
Apr 20, 2015 39.97 40.33 39.70 39.92 755,661 +0.01(+0.02%)
Apr 17, 2015 39.49 40.04 39.22 39.91 85,951 +0.08(+0.21%)
Apr 16, 2015 39.25 40.20 38.87 39.82 210,431 +0.44(+1.11%)
Apr 15, 2015 39.50 39.80 39.38 39.39 114,735 +0.01(+0.04%)
Apr 14, 2015 39.74 40.02 39.18 39.37 82,776 -0.40(-1.01%)
Apr 13, 2015 40.20 40.44 39.77 39.77 113,931 -0.42(-1.05%)
Apr 10, 2015 40.21 40.76 40.12 40.20 93,743 -0.01(-0.04%)
Apr 09, 2015 40.01 40.42 39.68 40.21 98,001 +0.01(+0.04%)
Apr 08, 2015 40.20 40.28 39.79 40.20 55,566 +0.05(+0.12%)
Apr 07, 2015 39.87 40.42 39.85 40.15 133,098 +0.14(+0.35%)
Apr 06, 2015 40.76 40.77 39.85 40.01 151,573 -0.82(-2.00%)
Apr 02, 2015 41.09 40.83 40.83 40.83 160,091 -0.45(-1.09%)
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.