Skip to main content

Cedar Fair LP (NY: FUN )

54.35 +0.66 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.71 39.56 39.56 39.56 174,869 +0.00(+0.00%)
Dec 30, 2015 39.68 39.92 39.12 39.56 94,799 -0.04(-0.09%)
Dec 29, 2015 39.17 40.03 39.09 39.60 293,682 +0.57(+1.45%)
Dec 28, 2015 38.54 39.08 38.30 39.03 117,613 +0.41(+1.06%)
Dec 24, 2015 38.57 38.62 38.62 38.62 273,525 +0.26(+0.66%)
Dec 23, 2015 36.84 38.61 36.84 38.37 243,753 +1.57(+4.25%)
Dec 22, 2015 36.89 37.05 36.39 36.80 301,630 -0.06(-0.15%)
Dec 21, 2015 37.54 37.60 36.76 36.86 484,088 -0.35(-0.93%)
Dec 18, 2015 37.94 38.10 37.06 37.20 272,424 -0.74(-1.96%)
Dec 17, 2015 38.98 39.32 37.85 37.95 256,295 -0.98(-2.51%)
Dec 16, 2015 38.69 39.11 38.39 38.93 381,968 +0.55(+1.42%)
Dec 15, 2015 37.64 38.69 37.44 38.38 250,542 +1.01(+2.71%)
Dec 14, 2015 36.98 37.42 36.62 37.37 322,341 +0.37(+1.00%)
Dec 11, 2015 36.69 37.45 36.29 37.00 278,041 -0.16(-0.42%)
Dec 10, 2015 38.15 38.30 36.93 37.16 178,131 -0.72(-1.89%)
Dec 09, 2015 37.74 38.20 37.42 37.87 215,266 -0.16(-0.43%)
Dec 08, 2015 38.38 38.54 37.90 38.03 247,857 -0.70(-1.81%)
Dec 07, 2015 39.10 39.10 38.40 38.74 256,726 -0.28(-0.73%)
Dec 04, 2015 38.98 39.36 38.88 39.02 106,281 +0.09(+0.24%)
Dec 03, 2015 40.03 40.03 38.48 38.93 166,826 -0.88(-2.21%)
Dec 02, 2015 40.45 40.67 39.79 39.80 105,346 -0.86(-2.13%)
Dec 01, 2015 39.54 40.70 39.29 40.67 1,152,578 +1.35(+3.43%)
Nov 30, 2015 40.51 40.51 38.98 39.32 327,885 -0.57(-1.42%)
Nov 27, 2015 40.21 40.21 39.57 39.89 76,372 -0.09(-0.23%)
Nov 25, 2015 39.56 39.98 39.98 39.98 127,336 +0.41(+1.02%)
Nov 24, 2015 39.53 39.98 39.12 39.57 328,953 -0.17(-0.44%)
Nov 23, 2015 39.59 40.02 39.56 39.75 109,693 +0.15(+0.37%)
Nov 20, 2015 39.22 39.78 39.20 39.60 95,539 +0.15(+0.37%)
Nov 19, 2015 39.74 40.12 39.10 39.45 130,134 -0.44(-1.10%)
Nov 18, 2015 39.41 39.91 39.17 39.89 264,591 +0.54(+1.37%)
Nov 17, 2015 39.49 39.79 39.07 39.35 223,936 +0.01(+0.04%)
Nov 16, 2015 39.13 39.40 38.89 39.34 186,489 +0.21(+0.54%)
Nov 13, 2015 39.19 39.53 38.96 39.13 157,384 +0.00(+0.00%)
Nov 12, 2015 39.88 40.04 38.69 39.13 154,664 -0.91(-2.27%)
Nov 11, 2015 40.28 40.81 39.59 40.04 419,044 -0.27(-0.68%)
Nov 10, 2015 40.56 40.68 40.02 40.31 112,616 -0.23(-0.57%)
Nov 09, 2015 41.13 41.13 40.38 40.54 149,869 -0.29(-0.70%)
Nov 06, 2015 40.36 41.01 40.23 40.83 638,096 +0.61(+1.51%)
Nov 05, 2015 41.19 41.19 39.79 40.22 258,235 +0.81(+2.05%)
Nov 04, 2015 39.38 39.75 38.71 39.41 369,030 +0.07(+0.18%)
Nov 03, 2015 39.56 39.56 39.10 39.34 98,609 -0.03(-0.07%)
Nov 02, 2015 39.28 39.79 39.26 39.37 82,039 +0.27(+0.70%)
Oct 30, 2015 39.78 39.78 38.94 39.10 115,326 -0.58(-1.46%)
Oct 29, 2015 39.84 39.85 39.52 39.68 91,489 -0.06(-0.14%)
Oct 28, 2015 39.91 40.30 39.40 39.73 144,098 -0.06(-0.16%)
Oct 27, 2015 40.25 40.38 39.11 39.79 205,702 -0.72(-1.77%)
Oct 26, 2015 40.53 40.69 40.37 40.51 193,192 +0.02(+0.05%)
Oct 23, 2015 40.70 40.83 40.20 40.49 289,677 -0.10(-0.26%)
Oct 22, 2015 39.80 40.81 39.66 40.60 247,215 +0.80(+2.02%)
Oct 21, 2015 39.82 40.00 39.53 39.79 129,483 -0.01(-0.03%)
Oct 20, 2015 38.98 39.93 38.86 39.81 143,890 +0.82(+2.11%)
Oct 19, 2015 38.64 39.06 38.41 38.98 96,291 +0.13(+0.34%)
Oct 16, 2015 38.43 39.05 38.43 38.85 102,902 +0.26(+0.67%)
Oct 15, 2015 38.32 38.59 37.46 38.59 182,333 +0.47(+1.23%)
Oct 14, 2015 38.34 38.34 37.87 38.13 119,516 -0.22(-0.56%)
Oct 13, 2015 38.45 38.60 38.22 38.34 77,159 -0.03(-0.09%)
Oct 12, 2015 38.22 38.53 37.92 38.38 190,724 +0.19(+0.49%)
Oct 09, 2015 38.06 38.89 37.70 38.19 151,179 +0.21(+0.55%)
Oct 08, 2015 38.06 38.06 37.46 37.98 105,255 +0.03(+0.07%)
Oct 07, 2015 37.75 37.95 37.03 37.95 100,170 +0.55(+1.47%)
Oct 06, 2015 37.90 37.92 37.33 37.40 75,449 -0.25(-0.67%)
Oct 05, 2015 37.32 37.71 37.06 37.65 146,378 +0.68(+1.85%)
Oct 02, 2015 36.30 37.00 36.26 36.97 199,229 +0.45(+1.24%)
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.