FUN - Cedar Fair, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201954.5154.9053.5153.9453.94321,500
Dec 11, 201954.3454.6153.9154.5754.57179,200
Dec 10, 201954.7454.9654.2154.3554.35173,600
Dec 09, 201953.6554.8353.6554.5154.51189,300
Dec 06, 201954.2554.6253.5653.7353.73350,800
Dec 05, 201954.7754.8054.2554.3454.34211,500
Dec 04, 201954.0054.9653.9354.8654.86261,200
Dec 03, 201954.5755.3954.1154.3754.37340,200
Dec 03, 20190.935 Dividend
Dec 02, 201955.5055.9755.1455.9455.00329,900
Nov 29, 201956.2356.5455.8455.8454.91137,800
Nov 27, 201955.8856.5455.6256.1255.18136,200
Nov 26, 201955.3556.1155.3555.6954.76240,400
Nov 25, 201955.4855.6755.0855.3954.46272,300
Nov 22, 201955.5856.0155.3155.3554.42207,800
Nov 21, 201956.2456.2455.2455.5054.57430,100
Nov 20, 201955.8756.4255.8755.9555.01216,400
Nov 19, 201956.0656.3555.8655.8954.96226,000
Nov 18, 201956.1356.5055.9056.0355.09316,800
Nov 15, 201956.6956.8656.0456.1555.21161,900
Nov 14, 201957.0757.0755.8156.4655.52263,600
Nov 13, 201957.1457.5056.8157.0256.07154,800
Nov 12, 201956.4757.4256.3457.1056.15329,300
Nov 11, 201955.0156.7754.5056.4655.52328,500
Nov 08, 201956.0056.4454.8255.1054.18219,800
Nov 07, 201956.0556.4755.2555.6954.76229,500
Nov 06, 201956.2557.3355.8056.0955.15330,100
Nov 05, 201954.8156.2954.1855.6554.72316,800
Nov 04, 201955.5555.5654.0754.8353.91235,200
Nov 01, 201955.9655.9653.6555.5054.57409,600
Oct 31, 201955.2356.0554.6655.7754.84264,500
Oct 30, 201955.8456.0153.5855.1654.24351,000
Oct 29, 201956.5757.0054.6955.5954.66373,100
Oct 28, 201957.0757.8656.1156.5755.62216,800
Oct 25, 201957.6358.7356.9157.0756.12335,200
Oct 24, 201956.7658.1756.3057.7456.77310,300
Oct 23, 201957.0057.3055.3456.5055.56770,500
Oct 22, 201957.9158.1457.0157.5056.54294,600
Oct 21, 201958.2858.2857.6857.9857.01228,100
Oct 18, 201957.4058.1157.0258.0657.09253,500
Oct 17, 201958.3658.8157.3457.3856.42178,100
Oct 16, 201957.8358.4457.1358.3957.41262,300
Oct 15, 201957.0358.2656.5757.8556.88209,400
Oct 14, 201957.5257.7556.8357.0256.07842,000
Oct 11, 201959.2559.5057.4057.5556.59399,400
Oct 10, 201957.6658.9357.6658.6557.67265,500
Oct 09, 201958.1658.4156.5957.7456.77388,900
Oct 08, 201957.7358.7857.2357.9957.02602,900
Oct 07, 201958.3558.7457.3457.4056.44561,900
Oct 04, 201960.2060.3956.4758.3557.372,484,100
Oct 03, 201960.9562.3960.4661.0560.031,743,000
Oct 02, 201957.6564.8657.0259.7258.722,188,900
Oct 01, 201958.6759.2757.7958.2057.23242,100
Sep 30, 201958.1558.9557.5958.3657.38491,800
Sep 27, 201957.6359.1157.6158.3357.36325,900
Sep 26, 201956.5157.7555.7357.6956.73444,700
Sep 25, 201955.5556.6655.3856.5155.571,168,400
Sep 24, 201955.6856.2555.2655.7254.79294,700
Sep 23, 201955.1355.6554.7755.2454.3299,500
Sep 20, 201954.5655.0854.3755.0854.16128,600
Sep 19, 201954.8455.2054.4954.5453.63133,200
Sep 18, 201955.2355.8954.8855.1254.20250,800
Sep 17, 201955.3655.6854.6055.6754.74370,000
Sep 16, 201953.9955.2053.6755.0554.13243,200
Sep 13, 201955.1855.4053.8354.0053.10397,000
Sep 12, 201955.1755.5354.6854.7053.79236,800
Sep 11, 201955.3355.8154.4554.9654.04252,200
Sep 10, 201956.6156.6155.1855.3354.41355,300
Sep 09, 201957.7057.8056.3256.5755.62408,000
Sep 06, 201957.4057.8556.4657.3056.34160,800
Sep 05, 201956.3557.9856.0557.3756.41409,800
Sep 04, 201955.6156.0855.4156.0355.09192,900
Sep 03, 201955.2755.8854.8755.5254.59311,100
Sep 03, 20190.925 Dividend
Aug 30, 201955.3556.0154.6555.9854.13377,900
Aug 29, 201955.0255.3154.7554.9353.12176,600
Aug 28, 201954.3954.9253.9654.8553.04342,100
Aug 27, 201955.0055.4653.9654.3252.53224,000
Aug 26, 201954.2955.2754.1654.6952.89245,600
Aug 23, 201954.5655.1854.0154.1252.34375,900
Aug 22, 201955.5955.9754.2354.6552.85588,300
Aug 21, 201954.6155.4154.2954.9453.13420,100
Aug 20, 201953.1754.2952.6054.2152.42704,000
Aug 19, 201952.7753.1452.2052.2950.57191,200
Aug 16, 201952.7953.8852.2952.7651.02808,800
Aug 15, 201951.6052.7651.3152.6950.95671,800
Aug 14, 201951.5551.7950.7051.0949.41236,200
Aug 13, 201951.9752.8951.9752.0250.31284,600
Aug 12, 201952.5652.8452.0052.0950.37164,800
Aug 09, 201951.8552.9951.7752.7751.03505,900
Aug 08, 201951.9452.0851.1651.9650.251,328,400
Aug 07, 201950.1651.8850.1651.5049.80730,200
Aug 06, 201949.6349.9449.2349.7048.06214,800
Aug 05, 201950.4350.4349.0049.3447.71230,800
Aug 02, 201951.1351.4450.6150.6949.02217,100
Aug 01, 201950.5151.6550.3451.0649.38419,000
Jul 31, 201949.7551.1749.6850.4748.81292,600
Jul 30, 201950.3050.6549.5849.6548.01211,400
Jul 29, 201950.6051.4650.2850.3048.64163,900
Jul 26, 201950.6751.1450.3950.5248.85135,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...