Cedar Fair LP (NY: FUN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	48.10	48.39	47.59	47.65	338,713	-0.42(-0.87%)
Jul 30, 2018	47.28	48.12	47.14	48.06	239,976	+0.68(+1.43%)
Jul 27, 2018	47.95	48.01	46.70	47.39	255,915	-0.56(-1.17%)
Jul 26, 2018	48.71	49.09	47.71	47.95	133,851	-0.90(-1.84%)
Jul 25, 2018	48.41	49.06	48.18	48.85	411,814	+0.56(+1.16%)
Jul 24, 2018	48.49	48.51	48.02	48.29	323,134	-0.32(-0.65%)
Jul 23, 2018	49.22	49.54	48.29	48.61	512,767	-0.59(-1.20%)
Jul 20, 2018	49.22	49.22	49.05	49.20	293,996	-0.21(-0.42%)
Jul 19, 2018	49.37	49.78	49.27	49.41	203,576	+0.02(+0.05%)
Jul 18, 2018	49.53	49.73	49.27	49.38	347,777	-0.40(-0.80%)
Jul 17, 2018	50.30	50.50	49.47	49.78	310,768	-0.45(-0.90%)
Jul 16, 2018	50.24	50.98	50.16	50.23	247,320	+0.13(+0.27%)
Jul 13, 2018	48.67	50.20	48.57	50.10	327,181	+0.85(+1.73%)
Jul 12, 2018	49.05	50.03	47.66	49.25	815,530	-0.27(-0.54%)
Jul 11, 2018	50.45	51.03	49.20	49.52	1,315,714	-4.28(-7.95%)
Jul 10, 2018	54.63	54.71	53.62	53.79	322,429	-1.05(-1.92%)
Jul 09, 2018	54.63	55.00	54.22	54.84	125,633	+0.50(+0.92%)
Jul 06, 2018	53.26	54.74	53.22	54.34	157,655	+1.06(+1.99%)
Jul 05, 2018	52.72	53.38	52.70	53.28	50,841	+0.53(+1.01%)
Jul 03, 2018		52.75	52.75	52.75	0	-0.09(-0.17%)
Jul 02, 2018	52.10	52.98	52.10	52.84	197,512	+0.30(+0.57%)
Jun 29, 2018	52.50	52.78	52.05	52.54	264,078	+0.12(+0.22%)
Jun 28, 2018	52.29	52.62	52.10	52.43	192,793	-0.10(-0.19%)
Jun 27, 2018	52.70	52.93	51.53	52.53	395,050	-0.10(-0.19%)
Jun 26, 2018	52.70	53.16	52.41	52.63	102,795	+0.07(+0.13%)
Jun 25, 2018	53.37	53.58	52.46	52.56	206,083	-0.88(-1.65%)
Jun 22, 2018	54.08	54.10	53.28	53.44	169,701	+0.37(+0.69%)
Jun 21, 2018	53.24	53.58	53.03	53.08	115,858	-0.29(-0.55%)
Jun 20, 2018	53.49	54.28	53.27	53.37	193,639	-0.21(-0.39%)
Jun 19, 2018	53.37	53.99	52.99	53.58	169,550	-0.07(-0.12%)
Jun 18, 2018	54.74	54.74	53.37	53.64	155,855	-0.94(-1.73%)
Jun 15, 2018		55.59	54.53	54.59	278,850	-0.78(-1.42%)
Jun 14, 2018	55.44	55.69	55.25	55.37	104,609	+0.04(+0.08%)
Jun 13, 2018	55.76	55.99	55.10	55.33	133,356	-0.14(-0.26%)
Jun 12, 2018	55.81	56.16	55.37	55.47	123,430	-0.34(-0.61%)
Jun 11, 2018	55.36	56.06	55.05	55.81	137,977	+0.38(+0.69%)
Jun 08, 2018	55.27	55.77	55.09	55.43	122,228	-0.02(-0.03%)
Jun 07, 2018	55.63	55.74	55.16	55.44	85,958	-0.07(-0.12%)
Jun 06, 2018		55.78		55.51	86,898	+0.91(+1.66%)
Jun 05, 2018	54.92	55.06	54.06	54.60	140,591	-0.19(-0.35%)
Jun 04, 2018	54.84	55.44	54.42	54.79	224,208	-0.23(-0.41%)
Jun 01, 2018	55.00	55.12	54.41	55.02	120,798	+0.33(+0.59%)
May 31, 2018	55.02	55.02	54.34	54.69	117,627	-0.15(-0.27%)
May 30, 2018	54.35	55.04	54.35	54.84	171,508	+0.49(+0.91%)
May 29, 2018	54.27	54.62	53.91	54.35	112,721	+0.07(+0.12%)
May 25, 2018		54.28	54.28	54.28	0	+0.43(+0.79%)
May 24, 2018	53.80	54.22	53.32	53.85	93,829	+0.16(+0.29%)
May 23, 2018	53.71	54.00	53.27	53.70	103,611	-0.21(-0.38%)
May 22, 2018	54.62	54.75	53.76	53.90	91,208	-0.26(-0.47%)
May 21, 2018	54.32	54.68	53.87	54.16	88,105	+0.04(+0.08%)
May 18, 2018	53.96	54.55	53.57	54.12	123,114	+0.10(+0.18%)
May 17, 2018	53.80	54.26	53.62	54.02	89,006	+0.21(+0.40%)
May 16, 2018	53.18	53.94	53.18	53.80	168,222	+0.51(+0.96%)
May 15, 2018	53.48	53.95	52.99	53.29	164,907	-0.14(-0.26%)
May 14, 2018	53.29	53.65	53.06	53.43	169,160	+0.16(+0.29%)
May 11, 2018	54.00	54.00	52.61	53.28	192,895	-0.62(-1.14%)
May 10, 2018	54.13	54.42	53.88	53.90	163,924	-0.21(-0.40%)
May 09, 2018	53.94	54.23	53.81	54.11	81,645	+0.12(+0.23%)
May 08, 2018	54.66	55.02	53.85	53.99	136,064	-0.77(-1.40%)
May 07, 2018	54.77	54.92	54.30	54.75	105,439	+0.18(+0.33%)
May 04, 2018	54.83	54.83	53.90	54.57	99,385	-0.26(-0.47%)
May 03, 2018	54.54	55.06	54.31	54.83	192,814	-0.01(-0.02%)
May 02, 2018	54.30	55.48	54.30	54.83	348,581	-0.15(-0.27%)

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.