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 (%)
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%)
Sep 01, 2015 38.93 39.21 37.88 38.23 573,692 -1.17(-2.98%)
Aug 31, 2015 38.87 39.74 38.62 39.40 281,795 +0.79(+2.05%)
Aug 28, 2015 38.34 39.06 38.29 38.61 99,464 +0.05(+0.13%)
Aug 27, 2015 38.56 38.71 37.69 38.56 198,525 +0.66(+1.75%)
Aug 26, 2015 37.31 37.94 36.66 37.90 208,177 +0.79(+2.12%)
Aug 25, 2015 38.56 38.56 36.99 37.11 180,465 +0.21(+0.56%)
Aug 24, 2015 35.17 38.00 34.95 36.90 1,117,367 -0.36(-0.98%)
Aug 21, 2015 37.14 37.63 36.68 37.27 566,267 -0.49(-1.30%)
Aug 20, 2015 37.85 38.27 37.21 37.76 324,342 +0.02(+0.06%)
Aug 19, 2015 38.14 38.27 37.22 37.74 354,505 -0.51(-1.34%)
Aug 18, 2015 38.45 38.74 38.14 38.25 213,478 -0.49(-1.27%)
Aug 17, 2015 39.09 39.11 38.48 38.75 179,437 -0.21(-0.55%)
Aug 14, 2015 38.91 39.24 37.92 38.96 218,444 -0.24(-0.62%)
Aug 13, 2015 39.08 39.23 38.60 39.20 222,355 +0.14(+0.37%)
Aug 12, 2015 37.67 39.13 37.40 39.06 151,098 +1.21(+3.21%)
Aug 11, 2015 38.35 38.94 37.55 37.85 511,751 -1.04(-2.68%)
Aug 10, 2015 38.41 38.89 38.20 38.89 238,690 +0.50(+1.30%)
Aug 07, 2015 39.95 39.98 38.28 38.39 291,166 -1.70(-4.24%)
Aug 06, 2015 41.28 41.28 39.63 40.09 211,995 -1.41(-3.39%)
Aug 05, 2015 39.45 41.50 39.18 41.50 401,423 +2.22(+5.65%)
Aug 04, 2015 39.27 39.48 38.71 39.28 152,400 +0.01(+0.04%)
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.