FUN - Cedar Fair, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201850.7651.6650.6851.3851.38258,300
Dec 12, 201850.7151.1149.7650.7450.74190,600
Dec 11, 201852.3753.0050.6050.7150.7175,500
Dec 10, 201851.4752.6851.1252.1652.1695,500
Dec 07, 201851.0551.9950.6151.4751.47147,000
Dec 06, 201851.9352.1550.6351.4051.40238,700
Dec 04, 201853.4653.5451.8452.0552.0584,000
Dec 03, 201853.8254.4352.8053.2753.27184,500
Dec 03, 20180.925 Dividend
Nov 30, 201854.0955.0454.0954.7253.80185,600
Nov 29, 201854.3455.0053.7954.2453.32180,100
Nov 28, 201855.2255.4054.4054.4053.48119,500
Nov 27, 201854.7155.4054.3955.0854.15156,700
Nov 26, 201853.6454.7453.4354.6253.70104,000
Nov 23, 201852.9153.7052.6953.4452.5463,200
Nov 21, 201852.0653.2752.0653.1752.27129,900
Nov 20, 201853.1953.9751.7551.9151.03244,200
Nov 19, 201853.5054.4452.9253.9453.03201,000
Nov 16, 201853.2653.9952.4753.3652.46209,900
Nov 15, 201852.0053.4852.0053.2652.36180,400
Nov 14, 201852.4653.0451.5651.9451.06228,400
Nov 13, 201851.6453.3551.6452.2251.34517,600
Nov 12, 201852.4852.9851.4451.5550.68218,700
Nov 09, 201853.2453.4652.0852.7251.83268,100
Nov 08, 201851.9353.5051.9053.1052.20312,600
Nov 07, 201852.5252.9251.5052.4251.53217,400
Nov 06, 201850.9652.5950.6552.2751.39264,800
Nov 05, 201851.8852.3850.1450.4949.64281,900
Nov 02, 201852.5052.9650.9051.6950.82193,100
Nov 01, 201851.5352.6751.3552.1551.27169,800
Oct 31, 201851.9552.0850.6851.2650.39292,000
Oct 30, 201852.5553.8949.8951.5750.70395,000
Oct 29, 201849.6052.0047.9051.3350.46537,200
Oct 26, 201850.9251.3048.9349.4048.56425,300
Oct 25, 201851.4051.9350.7651.3050.43142,900
Oct 24, 201851.5551.8050.8551.1750.31202,400
Oct 23, 201852.7653.0351.9351.9751.09112,200
Oct 22, 201854.9355.0053.0053.2152.31143,400
Oct 19, 201854.7955.0554.4754.8453.91168,700
Oct 18, 201855.1255.2354.0054.7053.78180,800
Oct 17, 201855.0855.6354.7055.4454.50106,200
Oct 16, 201853.9155.2953.6555.2254.29276,100
Oct 15, 201854.7355.6453.6553.6652.75138,500
Oct 12, 201854.5555.4054.2154.6553.73127,200
Oct 11, 201853.4354.8853.0654.4053.48113,300
Oct 10, 201854.8455.0053.3153.6652.75350,900
Oct 09, 201854.6655.0554.5054.8753.94116,500
Oct 08, 201855.0055.2454.1654.7653.83442,600
Oct 05, 201853.5556.3353.3755.1854.25268,500
Oct 04, 201852.0253.9551.8653.7852.87218,600
Oct 03, 201852.4652.5852.1052.1551.27179,100
Oct 02, 201852.8352.8951.9852.3951.50137,500
Oct 01, 201852.3452.6551.8052.6551.76129,600
Sep 28, 201853.2353.6751.8452.0851.20981,300
Sep 27, 201853.5754.3853.0853.2252.32110,000
Sep 26, 201853.4354.4853.4353.7952.88147,800
Sep 25, 201852.1253.8652.1253.7352.82180,700
Sep 24, 201852.4152.4551.8852.0751.19141,500
Sep 21, 201851.5353.0951.5052.4551.56373,300
Sep 20, 201852.3452.6751.4051.5850.71154,900
Sep 19, 201852.6652.9952.3352.3451.4670,800
Sep 18, 201853.7754.2952.7052.7051.81109,400
Sep 17, 201853.6153.7553.0753.5752.66164,500
Sep 14, 201853.0053.7152.9153.1852.28135,800
Sep 13, 201854.3154.4253.0553.1752.27141,400
Sep 12, 201854.8055.0354.2454.3853.46154,700
Sep 11, 201855.2555.4554.6454.8253.89119,700
Sep 10, 201855.5055.9055.0355.2354.30143,300
Sep 07, 201853.5456.4553.5255.5254.58240,400
Sep 06, 201852.6554.0852.4253.4252.52283,000
Sep 05, 201852.3852.5651.6951.7150.84215,500
Sep 04, 201852.3352.9852.0052.6651.77201,000
Sep 04, 20180.89 Dividend
Aug 31, 201852.6053.5352.4953.1451.37163,100
Aug 30, 201852.1652.9152.1552.6650.90166,400
Aug 29, 201853.0053.0052.0252.1350.39248,600
Aug 28, 201852.9253.5352.5052.8051.04327,100
Aug 27, 201852.5052.9652.4352.5750.82134,100
Aug 24, 201852.2153.0952.0252.3850.63246,500
Aug 23, 201852.0152.4051.7252.1050.36181,100
Aug 22, 201852.0252.3551.5052.3050.55202,900
Aug 21, 201852.3252.6752.0352.1050.36465,400
Aug 20, 201853.0053.5152.1652.3350.58524,300
Aug 17, 201853.2553.5752.9253.0051.23292,400
Aug 16, 201853.7853.9753.3553.3751.59215,600
Aug 15, 201852.8053.7252.5853.6251.83164,200
Aug 14, 201852.7353.5752.7352.9551.18152,000
Aug 13, 201853.1353.9052.6652.7250.96244,500
Aug 10, 201853.4953.9453.0653.1251.35344,300
Aug 09, 201853.2553.6152.5053.0851.31414,100
Aug 08, 201853.2553.7652.6652.8551.09214,500
Aug 07, 201852.5053.7251.7553.5051.71477,900
Aug 06, 201850.1952.4250.1152.0750.33550,000
Aug 03, 201851.0051.5050.1050.1948.52452,800
Aug 02, 201852.0052.4051.2551.2549.54395,300
Aug 01, 201854.7154.7151.2751.6349.911,215,600
Jul 31, 201857.6858.0357.0757.1455.23282,400
Jul 30, 201856.7057.7156.5457.6455.72200,100
Jul 27, 201857.5057.5756.0156.8354.93213,400
Jul 26, 201858.4158.8757.2257.5055.58111,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...