Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 38.82 39.26 38.65 38.90 271,145 +0.24(+0.63%)
Jun 29, 2015 38.96 39.45 38.65 38.65 222,072 -0.88(-2.22%)
Jun 26, 2015 39.34 39.60 39.10 39.53 1,539,250 +0.18(+0.45%)
Jun 25, 2015 39.77 39.87 39.26 39.35 153,868 -0.23(-0.58%)
Jun 24, 2015 40.25 40.60 39.51 39.58 165,390 -0.63(-1.56%)
Jun 23, 2015 40.69 40.72 39.95 40.21 222,107 -0.44(-1.07%)
Jun 22, 2015 41.52 41.54 40.55 40.65 125,913 -0.76(-1.83%)
Jun 19, 2015 41.72 42.05 41.23 41.40 62,376 -0.26(-0.63%)
Jun 18, 2015 42.17 42.46 41.59 41.67 134,755 -0.43(-1.02%)
Jun 17, 2015 41.76 42.17 41.46 42.10 111,994 +0.37(+0.89%)
Jun 16, 2015 40.83 41.73 40.82 41.72 169,106 +0.84(+2.04%)
Jun 15, 2015 40.95 41.10 40.55 40.89 262,415 -0.01(-0.03%)
Jun 12, 2015 41.03 41.03 40.70 40.90 136,631 -0.17(-0.42%)
Jun 11, 2015 41.69 41.71 41.01 41.07 150,213 -0.49(-1.17%)
Jun 10, 2015 41.65 41.76 41.05 41.56 136,027 +0.29(+0.71%)
Jun 09, 2015 41.02 41.40 40.63 41.27 140,535 +0.26(+0.64%)
Jun 08, 2015 40.95 41.35 40.45 41.00 140,498 +0.11(+0.28%)
Jun 05, 2015 41.05 41.12 40.55 40.89 188,619 -0.25(-0.61%)
Jun 04, 2015 41.27 41.53 40.45 41.14 278,278 -0.13(-0.31%)
Jun 03, 2015 41.35 41.66 41.12 41.27 177,373 -0.24(-0.57%)
Jun 02, 2015 41.48 41.83 41.40 41.50 500,478 -0.24(-0.56%)
Jun 01, 2015 42.52 42.93 41.31 41.74 426,911 -0.78(-1.83%)
May 29, 2015 42.22 42.75 42.05 42.52 253,619 +0.49(+1.17%)
May 28, 2015 41.73 42.02 41.61 42.02 91,124 +0.20(+0.49%)
May 27, 2015 41.24 42.02 41.04 41.82 298,495 +0.68(+1.64%)
May 26, 2015 40.70 41.38 40.41 41.14 206,100 +0.40(+0.99%)
May 22, 2015 40.39 40.74 40.74 40.74 106,672 +0.42(+1.03%)
May 21, 2015 40.60 40.90 40.18 40.32 113,390 -0.25(-0.63%)
May 20, 2015 41.23 41.25 40.54 40.58 179,392 -0.73(-1.77%)
May 19, 2015 41.20 41.36 40.36 41.31 188,215 +0.36(+0.88%)
May 18, 2015 41.09 41.40 40.71 40.95 107,937 -0.07(-0.17%)
May 15, 2015 41.24 41.55 40.71 41.02 273,922 +0.11(+0.28%)
May 14, 2015 40.96 41.05 40.66 40.91 132,259 +0.01(+0.03%)
May 13, 2015 40.49 40.95 40.23 40.89 206,941 +0.66(+1.65%)
May 12, 2015 39.83 40.25 39.53 40.23 103,323 +0.35(+0.87%)
May 11, 2015 40.28 40.42 39.83 39.89 115,708 -0.43(-1.07%)
May 08, 2015 40.89 41.06 40.18 40.32 188,547 -0.23(-0.57%)
May 07, 2015 40.32 40.55 39.75 40.55 190,126 +0.23(+0.56%)
May 06, 2015 40.02 40.33 39.15 40.32 290,662 +0.85(+2.14%)
May 05, 2015 40.87 40.87 39.47 39.48 197,823 -1.30(-3.20%)
May 04, 2015 40.95 40.95 39.92 40.78 172,650 +0.00(+0.00%)
May 01, 2015 39.99 41.44 39.83 40.78 187,445 +1.00(+2.52%)
Apr 30, 2015 40.48 40.48 38.98 39.78 207,279 -0.39(-0.98%)
Apr 29, 2015 39.83 40.46 39.58 40.18 256,730 -0.71(-1.74%)
Apr 28, 2015 41.15 41.35 40.18 40.89 175,243 -0.19(-0.46%)
Apr 27, 2015 40.89 41.37 40.80 41.08 124,489 +0.15(+0.36%)
Apr 24, 2015 40.71 41.03 40.53 40.93 58,943 +0.39(+0.97%)
Apr 23, 2015 40.27 40.70 39.61 40.54 141,748 +0.37(+0.93%)
Apr 22, 2015 39.60 40.30 39.60 40.16 207,370 +0.57(+1.44%)
Apr 21, 2015 40.09 40.09 39.48 39.59 126,848 -0.31(-0.78%)
Apr 20, 2015 39.95 40.32 39.68 39.90 755,942 +0.01(+0.02%)
Apr 17, 2015 39.48 40.03 39.21 39.89 85,983 +0.08(+0.21%)
Apr 16, 2015 39.24 40.19 38.86 39.81 210,509 +0.44(+1.11%)
Apr 15, 2015 39.48 39.78 39.37 39.37 114,777 +0.01(+0.04%)
Apr 14, 2015 39.72 40.01 39.16 39.36 82,807 -0.40(-1.01%)
Apr 13, 2015 40.18 40.43 39.75 39.76 113,973 -0.42(-1.05%)
Apr 10, 2015 40.20 40.75 40.11 40.18 93,778 -0.01(-0.04%)
Apr 09, 2015 40.00 40.41 39.66 40.20 98,037 +0.01(+0.04%)
Apr 08, 2015 40.18 40.27 39.77 40.18 55,587 +0.05(+0.12%)
Apr 07, 2015 39.86 40.40 39.84 40.13 133,147 +0.14(+0.35%)
Apr 06, 2015 40.75 40.76 39.83 39.99 151,629 -0.82(-2.00%)
Apr 02, 2015 41.07 40.81 40.81 40.81 160,150 -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.