Skip to main content

Cedar Fair LP (NY: FUN )

52.27 +4.01 (+8.31%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 37.71 38.49 37.39 38.03 227,962 +0.58(+1.55%)
Jul 30, 2015 37.50 37.67 36.90 37.45 174,120 -0.05(-0.13%)
Jul 29, 2015 37.22 37.85 37.22 37.50 114,241 +0.05(+0.13%)
Jul 28, 2015 36.35 37.92 35.62 37.45 280,167 +0.84(+2.28%)
Jul 27, 2015 37.99 38.20 36.44 36.61 255,792 -1.73(-4.51%)
Jul 24, 2015 38.12 38.63 37.79 38.34 155,915 +0.33(+0.88%)
Jul 23, 2015 39.34 39.57 37.82 38.01 201,559 -1.33(-3.39%)
Jul 22, 2015 38.85 39.55 38.74 39.34 135,394 +0.28(+0.71%)
Jul 21, 2015 39.72 40.18 38.63 39.07 186,262 -0.82(-2.06%)
Jul 20, 2015 40.30 40.30 39.80 39.89 247,861 -0.27(-0.67%)
Jul 17, 2015 40.06 40.24 39.73 40.16 98,472 +0.10(+0.25%)
Jul 16, 2015 40.43 40.43 39.57 40.06 177,736 -0.31(-0.77%)
Jul 15, 2015 40.41 40.61 40.13 40.37 110,223 -0.06(-0.16%)
Jul 14, 2015 39.89 40.44 39.73 40.43 78,495 +0.45(+1.12%)
Jul 13, 2015 39.61 40.09 39.55 39.99 85,042 +0.23(+0.59%)
Jul 10, 2015 39.70 39.76 39.28 39.75 154,125 +0.65(+1.65%)
Jul 09, 2015 39.55 40.02 38.91 39.11 144,298 -0.31(-0.79%)
Jul 08, 2015 38.70 39.50 38.64 39.42 349,454 +0.72(+1.85%)
Jul 07, 2015 38.85 38.85 37.64 38.70 218,271 -0.06(-0.16%)
Jul 06, 2015 38.66 38.91 38.43 38.77 67,425 -0.06(-0.16%)
Jul 02, 2015 38.74 38.83 38.83 38.83 114,268 +0.06(+0.16%)
Jul 01, 2015 38.75 38.82 38.41 38.77 165,537 +0.14(+0.37%)
Jun 30, 2015 38.55 38.99 38.38 38.63 273,049 +0.24(+0.63%)
Jun 29, 2015 38.69 39.17 38.38 38.38 223,632 -0.87(-2.22%)
Jun 26, 2015 39.07 39.33 38.83 39.26 1,550,062 +0.18(+0.45%)
Jun 25, 2015 39.49 39.59 38.99 39.08 154,948 -0.23(-0.58%)
Jun 24, 2015 39.97 40.31 39.24 39.31 166,552 -0.62(-1.56%)
Jun 23, 2015 40.41 40.43 39.67 39.93 223,667 -0.43(-1.07%)
Jun 22, 2015 41.23 41.25 40.26 40.36 126,798 -0.75(-1.83%)
Jun 19, 2015 41.43 41.76 40.94 41.11 62,814 -0.26(-0.63%)
Jun 18, 2015 41.88 42.16 41.30 41.38 135,702 -0.43(-1.02%)
Jun 17, 2015 41.47 41.88 41.17 41.80 112,781 +0.37(+0.89%)
Jun 16, 2015 40.55 41.44 40.54 41.43 170,294 +0.83(+2.04%)
Jun 15, 2015 40.67 40.81 40.26 40.60 264,258 -0.01(-0.03%)
Jun 12, 2015 40.75 40.75 40.41 40.62 137,591 -0.17(-0.42%)
Jun 11, 2015 41.40 41.42 40.72 40.79 151,268 -0.48(-1.17%)
Jun 10, 2015 41.35 41.47 40.76 41.27 136,983 +0.29(+0.71%)
Jun 09, 2015 40.74 41.11 40.35 40.98 141,523 +0.26(+0.64%)
Jun 08, 2015 40.67 41.06 40.17 40.72 141,485 +0.11(+0.28%)
Jun 05, 2015 40.76 40.83 40.26 40.60 189,944 -0.25(-0.61%)
Jun 04, 2015 40.98 41.24 40.17 40.85 280,233 -0.13(-0.31%)
Jun 03, 2015 41.06 41.37 40.83 40.98 178,619 -0.23(-0.57%)
Jun 02, 2015 41.19 41.54 41.11 41.21 503,994 -0.23(-0.56%)
Jun 01, 2015 42.22 42.63 41.02 41.45 429,910 -0.77(-1.83%)
May 29, 2015 41.93 42.45 41.76 42.22 255,400 +0.49(+1.17%)
May 28, 2015 41.44 41.73 41.32 41.73 91,764 +0.20(+0.49%)
May 27, 2015 40.95 41.72 40.76 41.53 300,592 +0.67(+1.64%)
May 26, 2015 40.41 41.09 40.13 40.85 207,548 +0.40(+0.99%)
May 22, 2015 40.11 40.46 40.46 40.46 107,421 +0.41(+1.03%)
May 21, 2015 40.32 40.62 39.90 40.04 114,187 -0.25(-0.63%)
May 20, 2015 40.94 40.97 40.25 40.29 180,652 -0.73(-1.77%)
May 19, 2015 40.92 41.07 40.08 41.02 189,538 +0.36(+0.88%)
May 18, 2015 40.81 41.11 40.43 40.67 108,695 -0.07(-0.17%)
May 15, 2015 40.95 41.26 40.43 40.74 275,846 +0.11(+0.28%)
May 14, 2015 40.67 40.76 40.37 40.62 133,188 +0.01(+0.03%)
May 13, 2015 40.20 40.67 39.94 40.61 208,395 +0.66(+1.65%)
May 12, 2015 39.55 39.97 39.26 39.95 104,049 +0.34(+0.87%)
May 11, 2015 40.00 40.13 39.55 39.61 116,521 -0.43(-1.07%)
May 08, 2015 40.60 40.78 39.90 40.04 189,872 -0.23(-0.57%)
May 07, 2015 40.04 40.27 39.48 40.27 191,462 +0.22(+0.56%)
May 06, 2015 39.74 40.05 38.87 40.04 292,704 +0.84(+2.14%)
May 05, 2015 40.58 40.58 39.20 39.20 199,213 -1.30(-3.20%)
May 04, 2015 40.67 40.67 39.64 40.50 173,863 +0.00(+0.00%)
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.