U.S. Markets open in 9 hrs 17 mins

Cedar Fair, L.P. (FUN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.39-0.15 (-0.21%)
At close: 4:02PM EDT
People also watch
SIXBPLEPRFGPAPU
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201770.4070.7170.2470.3970.39141,200
Jun 26, 201770.8070.8370.1970.5470.54120,400
Jun 23, 201770.5971.0070.5070.8070.8094,500
Jun 22, 201771.6671.6670.7270.7870.78180,500
Jun 21, 201771.4271.6571.0071.5771.57120,700
Jun 20, 201771.4671.8770.6071.3871.3879,900
Jun 19, 201771.7072.3771.0771.5071.50152,000
Jun 16, 201771.7071.7070.5070.6870.6883,600
Jun 15, 201771.5171.7570.5171.3771.37129,900
Jun 14, 201770.7472.4870.7471.9571.95115,600
Jun 13, 201770.7471.2570.3770.9870.98109,800
Jun 12, 201770.3070.9370.0570.6570.6565,800
Jun 09, 201770.4170.7970.1070.1070.1083,800
Jun 08, 201770.8870.9770.2770.4770.4759,800
Jun 07, 201770.5070.9570.5070.7470.74100,200
Jun 06, 201770.4970.9370.2570.5070.5056,400
Jun 05, 201770.8070.9470.3770.4970.49125,200
Jun 02, 201771.0071.2870.6671.0471.04136,700
Jun 01, 201770.5671.1570.5671.1571.15101,600
Jun 01, 20170.855 Dividend
May 31, 201770.6571.0670.3871.0270.16123,900
May 30, 201770.7671.0070.3370.6069.7586,400
May 26, 201771.1071.3070.0970.7669.91108,700
May 25, 201771.4471.8671.0671.1970.3376,600
May 24, 201770.8971.3370.7071.3070.44130,900
May 23, 201770.3570.7070.0970.6469.7942,900
May 22, 201770.8771.2070.3070.3169.4679,900
May 19, 201770.1270.7470.0970.5469.6963,100
May 18, 201769.5070.1969.2969.6968.85279,900
May 17, 201770.1270.1769.4669.6468.8069,900
May 16, 201771.4671.4669.7070.1569.31159,800
May 15, 201769.7171.2369.7171.1370.27134,000
May 12, 201769.3769.9869.2069.7168.87206,600
May 11, 201770.3170.4169.5369.5868.74184,300
May 10, 201770.4970.8370.0670.4869.63105,300
May 09, 201770.0370.7270.0170.4769.62241,200
May 08, 201770.7070.7069.5670.0069.16191,800
May 05, 201770.2670.7470.0470.3169.46207,600
May 04, 201771.3271.4869.7569.8769.03166,700
May 03, 201769.9172.0069.7571.1370.27208,500
May 02, 201772.4572.5572.0372.2271.35101,100
May 01, 201771.7572.5671.6072.2971.4289,900
Apr 28, 201771.7071.9370.7471.6770.81102,000
Apr 27, 201771.4671.9271.0371.4770.6179,200
Apr 26, 201770.5071.8870.2071.6170.7582,300
Apr 25, 201770.7771.4370.3970.8970.04137,700
Apr 24, 201771.4971.6170.4770.6969.84109,300
Apr 21, 201769.5571.2269.4570.9870.13194,000
Apr 20, 201769.1469.4268.6469.2168.3876,000
Apr 19, 201769.2069.2968.7569.0868.25151,200
Apr 18, 201768.4169.2468.4169.0168.1866,700
Apr 17, 201768.8069.2968.1468.4967.67141,200
Apr 13, 201768.0368.8868.0268.3567.5360,000
Apr 12, 201768.2068.4768.0068.2567.4364,500
Apr 11, 201768.5668.6467.6768.4367.6197,700
Apr 10, 201769.0569.0568.4168.6567.82113,600
Apr 07, 201768.8468.8468.3268.6867.8563,500
Apr 06, 201768.7369.3468.4868.8568.0279,000
Apr 05, 201768.9168.9667.8468.0467.2279,000
Apr 04, 201768.2268.8468.1468.6467.8179,500
Apr 03, 201767.8168.5367.7268.4667.6489,200
Mar 31, 201768.5068.5067.7467.8166.99194,400
Mar 30, 201767.8268.0067.5068.0067.1851,400
Mar 29, 201767.4067.7767.3567.7366.9150,300
Mar 28, 201768.0268.0267.3667.7366.9164,300
Mar 27, 201767.3268.0467.0868.0167.1980,000
Mar 24, 201768.3568.3667.8968.1067.2861,400
Mar 23, 201767.8868.1067.5367.9467.1294,800
Mar 22, 201767.8868.0867.3367.9267.1087,200
Mar 21, 201768.2068.3067.8268.1367.3192,200
Mar 20, 201768.3168.3267.8068.1367.3165,000
Mar 17, 201767.6768.1167.5068.0967.2761,100
Mar 16, 201768.6468.7967.7567.9667.14216,100
Mar 15, 201768.1868.3367.4668.2967.47208,600
Mar 14, 201768.1168.2367.6067.7866.9674,300
Mar 13, 201768.3868.7367.9068.1767.35127,600
Mar 10, 201768.0068.3767.9368.1267.30118,600
Mar 09, 201767.5067.9867.2167.6566.8478,900
Mar 08, 201767.3567.6767.0667.5066.6959,600
Mar 07, 201767.0867.7667.0467.3366.52161,800
Mar 06, 201767.4367.6666.8567.4666.6589,000
Mar 03, 201767.7667.9467.0067.2966.4879,700
Mar 02, 201767.2567.6766.8667.3566.54130,000
Mar 01, 201768.1868.4767.0367.2566.44282,300
Mar 01, 20170.855 Dividend
Feb 28, 201768.8269.2968.2468.4866.81340,900
Feb 27, 201768.7069.8168.3968.6466.97269,300
Feb 24, 201768.5068.6468.0368.3966.72337,100
Feb 23, 201767.6768.6867.4468.2966.63267,400
Feb 22, 201767.2467.6667.1567.5065.85112,100
Feb 21, 201767.0267.6766.5167.4065.76218,700
Feb 17, 201766.3166.6965.7566.5064.8890,500
Feb 16, 201766.0066.7065.8066.5964.97111,900
Feb 15, 201764.4565.9664.0365.9564.34219,700
Feb 14, 201763.9064.4663.7563.9562.39146,200
Feb 13, 201763.7464.1963.1863.9462.38147,000
Feb 10, 201763.7263.8062.7763.1161.57136,200
Feb 09, 201763.8764.2963.2563.3561.8187,300
Feb 08, 201763.8964.0363.1763.8762.31133,100
Feb 07, 201762.7063.4962.2363.1261.58132,000
*Close price adjusted for dividends and splits.
Loading more data...