Skip to main content

Cedar Fair LP (NY: FUN )

41.72 +0.25 (+0.60%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.37 33.13 31.90 32.67 227,720 +0.19(+0.59%)
Jan 30, 2014 32.46 32.74 32.38 32.48 76,062 +0.12(+0.39%)
Jan 29, 2014 32.48 32.68 32.33 32.36 240,308 -0.30(-0.93%)
Jan 28, 2014 32.65 32.85 32.58 32.66 119,752 +0.14(+0.44%)
Jan 27, 2014 32.78 33.07 32.02 32.52 232,361 -0.30(-0.92%)
Jan 24, 2014 32.91 33.11 32.74 32.82 170,705 -0.33(-0.99%)
Jan 23, 2014 33.57 33.74 33.10 33.15 146,318 -0.46(-1.37%)
Jan 22, 2014 33.76 34.01 33.54 33.61 94,629 -0.13(-0.39%)
Jan 21, 2014 33.84 33.84 33.52 33.74 156,042 -0.03(-0.10%)
Jan 17, 2014 33.90 33.77 33.77 33.77 91,945 -0.13(-0.39%)
Jan 16, 2014 33.96 34.30 33.73 33.90 612,015 -0.04(-0.12%)
Jan 15, 2014 34.02 34.24 33.82 33.94 167,340 +0.09(+0.25%)
Jan 14, 2014 33.94 34.02 33.69 33.86 209,860 +0.12(+0.35%)
Jan 13, 2014 33.96 34.01 33.33 33.74 139,979 -0.29(-0.85%)
Jan 10, 2014 33.44 34.30 33.20 34.03 251,857 +0.51(+1.53%)
Jan 09, 2014 33.19 33.63 33.04 33.52 236,363 +0.53(+1.59%)
Jan 08, 2014 33.25 33.29 32.73 32.99 148,631 -0.27(-0.81%)
Jan 07, 2014 32.61 33.30 32.54 33.26 244,564 +0.76(+2.32%)
Jan 06, 2014 33.49 33.78 32.22 32.50 503,845 -0.89(-2.66%)
Jan 03, 2014 32.90 33.67 32.87 33.39 274,052 +0.50(+1.52%)
Jan 02, 2014 32.57 32.93 32.39 32.89 225,278 +0.32(+0.99%)
Dec 31, 2013 32.35 32.57 32.57 32.57 113,105 +0.29(+0.90%)
Dec 30, 2013 31.70 32.42 31.70 32.28 134,834 +0.60(+1.89%)
Dec 27, 2013 31.86 31.99 31.60 31.68 98,611 -0.12(-0.39%)
Dec 26, 2013 31.67 31.91 31.53 31.81 103,015 +0.21(+0.67%)
Dec 24, 2013 31.40 31.60 31.30 31.60 34,360 +0.18(+0.56%)
Dec 23, 2013 31.56 31.78 31.28 31.42 124,140 -0.24(-0.77%)
Dec 20, 2013 31.93 32.18 31.53 31.66 132,578 -0.26(-0.82%)
Dec 19, 2013 31.91 32.18 31.70 31.93 112,039 +0.00(+0.00%)
Dec 18, 2013 31.60 31.95 31.51 31.93 848,426 +0.35(+1.10%)
Dec 17, 2013 32.42 32.42 31.53 31.58 171,356 -0.70(-2.18%)
Dec 16, 2013 31.94 32.37 31.71 32.28 194,855 +0.58(+1.84%)
Dec 13, 2013 31.93 31.98 31.70 31.70 104,986 -0.12(-0.39%)
Dec 12, 2013 31.56 31.98 31.56 31.82 89,617 +0.16(+0.52%)
Dec 11, 2013 31.60 31.87 31.37 31.66 217,245 +0.23(+0.73%)
Dec 10, 2013 31.56 31.72 31.08 31.43 122,958 -0.06(-0.19%)
Dec 09, 2013 31.54 31.86 31.31 31.49 183,004 +0.22(+0.69%)
Dec 06, 2013 31.13 31.42 30.92 31.27 114,947 +0.44(+1.43%)
Dec 05, 2013 30.93 30.93 30.46 30.83 181,919 -0.10(-0.32%)
Dec 04, 2013 31.36 31.74 30.72 30.93 99,107 -0.56(-1.77%)
Dec 03, 2013 31.81 32.05 31.41 31.49 245,264 -0.43(-1.34%)
Dec 02, 2013 32.23 32.44 31.77 31.91 133,264 -0.34(-1.06%)
Nov 29, 2013 32.19 32.49 32.19 32.25 114,655 +0.26(+0.81%)
Nov 27, 2013 31.76 32.31 31.70 32.00 221,982 +0.82(+2.62%)
Nov 26, 2013 30.97 31.31 30.87 31.18 48,417 +0.14(+0.46%)
Nov 25, 2013 30.79 31.14 30.64 31.04 106,052 +0.24(+0.78%)
Nov 22, 2013 30.44 30.83 30.20 30.80 194,051 +0.38(+1.23%)
Nov 21, 2013 30.64 30.69 30.14 30.42 135,414 -0.04(-0.13%)
Nov 20, 2013 31.07 31.08 30.30 30.46 127,319 -0.62(-2.00%)
Nov 19, 2013 31.42 31.47 31.01 31.08 105,932 -0.21(-0.68%)
Nov 18, 2013 31.22 31.47 31.15 31.30 556,662 +0.21(+0.69%)
Nov 15, 2013 30.87 31.15 30.65 31.08 461,223 +0.28(+0.93%)
Nov 14, 2013 30.60 30.87 30.31 30.80 277,031 +0.33(+1.08%)
Nov 13, 2013 30.44 30.62 30.26 30.47 172,164 +0.03(+0.09%)
Nov 12, 2013 30.36 30.53 30.12 30.44 275,408 +0.20(+0.66%)
Nov 11, 2013 30.56 30.66 30.01 30.24 312,763 -0.19(-0.62%)
Nov 08, 2013 30.31 30.63 30.22 30.43 396,626 +0.17(+0.56%)
Nov 07, 2013 30.15 30.75 29.61 30.26 326,908 +0.81(+2.75%)
Nov 06, 2013 29.46 29.59 29.13 29.45 281,081 +0.01(+0.04%)
Nov 05, 2013 29.38 29.61 29.05 29.44 108,714 -0.10(-0.33%)
Nov 04, 2013 29.57 29.57 29.05 29.53 118,446 +0.07(+0.24%)
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.