FUN - Cedar Fair, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201953.8554.0053.2353.6053.6083,800
Apr 24, 201953.8954.1153.6453.8253.8293,700
Apr 23, 201953.5053.7953.2653.7353.7367,900
Apr 22, 201953.5753.8152.9253.2953.2999,500
Apr 18, 201953.2154.0453.0553.8153.81112,600
Apr 17, 201953.2553.5952.9953.1853.18194,800
Apr 16, 201953.3053.5653.0053.0953.09100,400
Apr 15, 201953.3653.5052.7553.3353.3372,400
Apr 12, 201953.8154.1953.1153.3253.32130,200
Apr 11, 201953.1053.9153.1053.5653.5684,500
Apr 10, 201952.5653.5452.5653.1153.11138,000
Apr 09, 201952.4653.2752.3052.5552.55117,900
Apr 08, 201952.2253.1152.1452.5452.54162,500
Apr 05, 201952.1552.5551.8652.1152.11240,300
Apr 04, 201952.5252.5651.7652.0252.02208,500
Apr 03, 201952.0052.6351.8552.5052.50297,800
Apr 02, 201952.6552.7351.7151.8251.82208,100
Apr 01, 201952.9053.0151.5152.6552.65372,200
Mar 29, 201952.8152.9752.3052.6252.62152,400
Mar 28, 201953.2453.4352.7052.9352.9381,400
Mar 27, 201953.2053.4452.7853.1453.14105,400
Mar 26, 201952.7053.5452.5252.9652.96113,100
Mar 25, 201953.0054.7252.6852.8452.8498,700
Mar 22, 201954.0154.3052.8952.8952.89146,400
Mar 21, 201954.5555.9554.3454.3454.34139,500
Mar 20, 201954.2454.7153.5454.5554.55155,300
Mar 19, 201955.2555.2554.1254.3154.3187,400
Mar 18, 201955.0755.8554.8255.0655.06262,800
Mar 15, 201955.7455.9054.1654.7754.77239,500
Mar 14, 201954.7255.9454.6855.5555.55123,600
Mar 13, 201953.3455.0753.3455.0055.00295,400
Mar 12, 201952.7253.6152.3053.2853.28253,500
Mar 11, 201952.4752.9652.1652.6252.62178,300
Mar 08, 201951.4952.7551.1752.4752.47431,600
Mar 08, 20190.925 Dividend
Mar 07, 201951.8152.6851.5652.6551.73358,200
Mar 06, 201952.7053.0351.7852.0051.09230,200
Mar 05, 201952.3652.9452.1652.5051.58178,600
Mar 04, 201953.2653.3052.1852.3051.38181,100
Mar 01, 201953.4553.4552.4352.7151.78210,800
Feb 28, 201952.3553.4152.3053.0052.07185,600
Feb 27, 201952.4052.7152.2452.3551.43121,800
Feb 26, 201952.9153.5051.9252.6151.69367,400
Feb 25, 201952.6253.5452.5452.9051.97282,300
Feb 22, 201952.0052.9851.9552.5651.64378,900
Feb 21, 201953.8453.9151.6551.8150.90221,600
Feb 20, 201951.6153.2751.5953.0552.12754,300
Feb 19, 201951.0452.0151.0451.5350.62334,900
Feb 15, 201952.4452.8150.7150.7549.86386,900
Feb 14, 201951.9052.7250.4151.5350.62377,300
Feb 13, 201953.0053.7051.8351.9050.99454,700
Feb 12, 201952.9853.3852.3452.6551.73433,600
Feb 11, 201953.4353.4352.5252.7951.86198,800
Feb 08, 201952.6453.8052.2553.8052.85260,300
Feb 07, 201953.6253.9552.7352.9952.06151,700
Feb 06, 201955.2555.2753.8554.0053.05145,600
Feb 05, 201955.3655.6755.2355.3054.3349,500
Feb 04, 201955.7955.9955.1355.3454.3784,300
Feb 01, 201955.2856.2654.5255.7954.81185,200
Jan 31, 201955.0855.7255.0055.3054.33111,000
Jan 30, 201955.5755.7855.0755.2354.2683,300
Jan 29, 201955.2355.7755.2355.6654.6855,200
Jan 28, 201954.7055.8354.1955.2354.2666,600
Jan 25, 201955.8455.8554.9855.1554.18110,700
Jan 24, 201956.0556.0554.9155.4954.5277,700
Jan 23, 201955.7256.2955.4656.0355.05206,200
Jan 22, 201955.6955.7554.5555.6254.64194,000
Jan 18, 201955.8356.3455.5255.7454.76106,700
Jan 17, 201955.9656.5355.4355.5854.60146,200
Jan 16, 201954.8956.3854.8955.9254.94131,000
Jan 15, 201953.7054.9853.6554.8753.91145,300
Jan 14, 201953.0054.1452.5553.6652.72230,700
Jan 11, 201953.5953.9953.3153.6252.6884,500
Jan 10, 201952.7453.8752.3753.5352.59170,200
Jan 09, 201952.9853.9852.5653.0252.09148,400
Jan 08, 201951.4953.2951.2352.9752.04130,000
Jan 07, 201949.0951.9948.8151.1950.29215,800
Jan 04, 201947.6849.3847.0048.7747.91402,100
Jan 03, 201947.0048.1446.8547.1546.32454,600
Jan 02, 201947.2548.5846.9547.2346.40346,900
Dec 31, 201848.2548.7547.2647.3046.47334,500
Dec 28, 201848.1248.9747.5248.2047.35218,000
Dec 27, 201847.6448.4147.2048.3247.47202,700
Dec 26, 201846.8948.1546.5047.8447.00232,100
Dec 24, 201846.7647.2645.7346.8145.99223,700
Dec 21, 201848.0048.3047.2547.5246.69211,200
Dec 20, 201848.9049.6647.6148.3547.50286,900
Dec 19, 201850.4050.6348.3048.8948.03387,600
Dec 18, 201852.2252.3250.0350.2749.39326,900
Dec 17, 201852.0652.3851.3051.9851.07212,300
Dec 14, 201851.0251.8750.5451.8150.90146,900
Dec 13, 201850.7651.6650.6851.3850.48258,300
Dec 12, 201850.7151.1149.7650.7449.85190,600
Dec 11, 201852.3753.0050.6050.7149.8275,500
Dec 10, 201851.4752.6851.1252.1651.2495,500
Dec 07, 201851.0551.9950.6151.4750.57147,000
Dec 06, 201851.9352.1550.6351.4050.50238,700
Dec 04, 201853.4653.5451.8452.0551.1484,000
Dec 03, 201853.8254.4352.8053.2752.33184,500
Dec 03, 20180.925 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...