Cedar Fair LP (NY: FUN )

47.25 USD +0.35 (+0.75%)
Streaming Delayed Price Updated: 11:24 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 61.72 62.87 61.72 62.60 101,362 +0.96(+1.56%)
Oct 30, 2017 61.65 61.80 61.31 61.64 68,602 -0.05(-0.08%)
Oct 27, 2017 62.50 62.61 61.61 61.69 128,803 -0.77(-1.23%)
Oct 26, 2017 62.11 63.20 61.67 62.46 96,489 +0.38(+0.61%)
Oct 25, 2017 62.25 62.42 59.66 62.08 233,902 -0.12(-0.19%)
Oct 24, 2017 63.49 63.55 62.03 62.20 225,276 -1.43(-2.25%)
Oct 23, 2017 63.39 63.63 63.01 63.63 119,701 +0.10(+0.16%)
Oct 20, 2017 64.14 64.14 63.31 63.53 50,750 -0.35(-0.55%)
Oct 19, 2017 63.19 63.95 63.10 63.88 63,406 +0.33(+0.52%)
Oct 18, 2017 63.47 63.69 63.02 63.55 164,151 +0.35(+0.55%)
Oct 17, 2017 63.26 63.62 63.11 63.20 97,548 -0.17(-0.27%)
Oct 16, 2017 63.40 63.80 62.81 63.37 131,231 +0.05(+0.08%)
Oct 13, 2017 62.38 63.40 62.26 63.32 720,518 +0.94(+1.51%)
Oct 12, 2017 62.67 63.00 62.23 62.38 111,550 -0.45(-0.72%)
Oct 11, 2017 62.88 63.25 62.75 62.83 88,180 -0.32(-0.51%)
Oct 10, 2017 63.70 63.86 62.90 63.15 398,503 -0.40(-0.63%)
Oct 09, 2017 62.92 64.00 62.51 63.55 100,597 +0.63(+1.00%)
Oct 06, 2017 63.10 63.34 62.75 62.92 74,544 -0.19(-0.30%)
Oct 05, 2017 63.74 64.25 63.10 63.11 81,518 -0.52(-0.82%)
Oct 04, 2017 63.30 64.17 63.00 63.63 88,681 -0.26(-0.41%)
Oct 03, 2017 63.74 64.15 63.63 63.89 66,810 +0.02(+0.03%)
Oct 02, 2017 64.10 64.57 63.54 63.87 96,615 -0.25(-0.39%)
Sep 29, 2017 64.67 64.82 64.00 64.12 71,150 -0.64(-0.99%)
Sep 28, 2017 64.23 64.87 63.93 64.76 59,155 +0.34(+0.53%)
Sep 27, 2017 64.36 64.75 63.47 64.42 47,313 +0.31(+0.48%)
Sep 26, 2017 63.62 64.42 63.62 64.11 84,390 +0.55(+0.87%)
Sep 25, 2017 64.24 64.24 63.37 63.56 73,155 -0.68(-1.06%)
Sep 22, 2017 63.52 64.93 63.52 64.24 58,288 +0.44(+0.69%)
Sep 21, 2017 63.56 63.86 63.00 63.80 103,480 +0.19(+0.30%)
Sep 20, 2017 64.42 65.00 63.56 63.61 77,472 -0.99(-1.53%)
Sep 19, 2017 65.10 65.59 64.49 64.60 125,338 -0.47(-0.72%)
Sep 18, 2017 64.79 65.69 64.63 65.07 132,024 +0.45(+0.70%)
Sep 15, 2017 65.10 65.50 64.52 64.62 131,130 -0.34(-0.52%)
Sep 14, 2017 64.82 65.22 64.37 64.96 76,783 -0.04(-0.06%)
Sep 13, 2017 64.65 65.57 64.65 65.00 85,106 +0.26(+0.40%)
Sep 12, 2017 64.79 65.39 64.26 64.74 94,094 +0.07(+0.11%)
Sep 11, 2017 63.71 65.38 63.57 64.67 90,576 +1.35(+2.13%)
Sep 08, 2017 63.31 63.83 62.62 63.32 167,728 -0.09(-0.14%)
Sep 07, 2017 65.27 65.62 63.14 63.41 186,212 -1.94(-2.97%)
Sep 06, 2017 65.58 65.77 65.21 65.35 54,168 -0.15(-0.23%)
Sep 05, 2017 66.76 66.80 64.88 65.50 87,640 -1.30(-1.95%)
Sep 01, 2017 68.07 69.00 66.65 66.80 165,298 -2.58(-3.72%)
Aug 31, 2017 67.97 69.60 67.97 69.38 113,328 +1.47(+2.16%)
Aug 30, 2017 67.95 68.21 67.58 67.91 52,647 +0.07(+0.10%)
Aug 29, 2017 68.00 68.25 67.77 67.84 163,376 -0.42(-0.62%)
Aug 28, 2017 67.86 68.27 67.27 68.26 102,304 +0.45(+0.66%)
Aug 25, 2017 67.19 67.91 67.19 67.81 74,163 +0.71(+1.06%)
Aug 24, 2017 66.50 67.22 66.50 67.10 129,312 +0.80(+1.21%)
Aug 23, 2017 66.30 66.37 66.03 66.30 166,676 -0.21(-0.32%)
Aug 22, 2017 66.36 66.77 66.31 66.51 118,122 +0.25(+0.38%)
Aug 21, 2017 66.37 66.75 66.00 66.26 98,429 -0.14(-0.21%)
Aug 18, 2017 66.35 66.69 66.19 66.40 83,153 +0.05(+0.08%)
Aug 17, 2017 67.31 67.81 66.11 66.35 84,802 -1.42(-2.10%)
Aug 16, 2017 65.93 67.93 65.54 67.77 263,853 +1.86(+2.82%)
Aug 15, 2017 65.38 65.93 65.05 65.91 79,976 +0.62(+0.95%)
Aug 14, 2017 64.50 65.54 64.35 65.29 80,038 +0.91(+1.41%)
Aug 11, 2017 63.78 64.96 63.19 64.38 174,037 +0.13(+0.20%)
Aug 10, 2017 65.15 65.44 64.16 64.25 102,412 -1.02(-1.56%)
Aug 09, 2017 65.75 65.76 65.12 65.27 154,520 -0.67(-1.02%)
Aug 08, 2017 66.08 66.50 65.61 65.94 102,038 -0.28(-0.42%)
Aug 07, 2017 66.62 67.04 65.86 66.22 212,388 -0.24(-0.36%)
Aug 04, 2017 65.40 66.71 65.00 66.46 128,610 +1.21(+1.85%)
Aug 03, 2017 66.00 66.43 64.15 65.25 264,038 -0.61(-0.93%)
Aug 02, 2017 67.90 67.99 65.52 65.86 1,281,784 -3.22(-4.66%)
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.