Cedar Fair LP (NY: FUN )

47.87 USD +1.19 (+2.55%)
Streaming Delayed Price Updated: 3:03 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 49.70 50.16 49.70 49.80 74,260 +0.40(+0.81%)
Nov 27, 2013 49.03 49.88 48.94 49.40 143,773 +1.26(+2.62%)
Nov 26, 2013 47.81 48.34 47.67 48.14 31,359 +0.22(+0.46%)
Nov 25, 2013 47.54 48.08 47.30 47.92 68,688 +0.37(+0.78%)
Nov 22, 2013 47.00 47.60 46.63 47.55 125,683 +0.58(+1.23%)
Nov 21, 2013 47.31 47.39 46.53 46.97 87,705 -0.06(-0.13%)
Nov 20, 2013 47.97 47.99 46.79 47.03 82,462 -0.96(-2.00%)
Nov 19, 2013 48.51 48.58 47.88 47.99 68,610 -0.33(-0.68%)
Nov 18, 2013 48.21 48.59 48.09 48.32 360,538 +0.33(+0.69%)
Nov 15, 2013 47.66 48.09 47.32 47.99 298,724 +0.44(+0.93%)
Nov 14, 2013 47.24 47.66 46.80 47.55 179,427 +0.51(+1.08%)
Nov 13, 2013 47.00 47.27 46.72 47.04 111,507 +0.04(+0.09%)
Nov 12, 2013 46.88 47.14 46.50 47.00 178,376 +0.31(+0.66%)
Nov 11, 2013 47.19 47.35 46.34 46.69 202,570 -0.29(-0.62%)
Nov 08, 2013 46.80 47.29 46.66 46.98 256,886 +0.26(+0.56%)
Nov 07, 2013 46.55 47.48 45.72 46.72 211,731 +1.25(+2.75%)
Nov 06, 2013 45.48 45.69 44.98 45.47 182,050 +0.02(+0.04%)
Nov 05, 2013 45.36 45.71 44.86 45.45 70,412 -0.15(-0.33%)
Nov 04, 2013 45.65 45.65 44.86 45.60 76,715 +0.11(+0.24%)
Nov 01, 2013 46.00 46.00 45.37 45.49 80,350 -0.36(-0.79%)
Oct 31, 2013 45.19 45.90 45.13 45.85 91,816 +0.59(+1.30%)
Oct 30, 2013 44.80 45.29 44.77 45.26 219,242 +0.44(+0.98%)
Oct 29, 2013 45.00 45.20 44.70 44.82 173,148 -0.17(-0.38%)
Oct 28, 2013 45.00 45.18 44.67 44.99 125,296 -0.01(-0.02%)
Oct 25, 2013 45.01 45.23 44.79 45.00 170,717 +0.12(+0.27%)
Oct 24, 2013 44.44 45.09 44.38 44.88 221,404 +0.56(+1.26%)
Oct 23, 2013 44.01 44.37 43.94 44.32 114,017 +0.23(+0.52%)
Oct 22, 2013 44.00 44.20 43.91 44.09 89,572 +0.13(+0.30%)
Oct 21, 2013 44.10 44.21 43.92 43.96 105,508 -0.23(-0.52%)
Oct 18, 2013 43.70 44.22 43.48 44.19 119,507 +0.51(+1.17%)
Oct 17, 2013 43.53 43.85 43.41 43.68 98,666 +0.13(+0.30%)
Oct 16, 2013 43.03 44.20 42.85 43.55 1,216,030 +0.55(+1.28%)
Oct 15, 2013 43.36 43.49 42.99 43.00 63,712 -0.50(-1.15%)
Oct 14, 2013 43.16 43.64 43.16 43.50 58,204 +0.10(+0.23%)
Oct 11, 2013 43.02 43.43 42.67 43.40 58,233 +0.47(+1.09%)
Oct 10, 2013 43.03 43.14 42.88 42.93 42,516 +0.07(+0.16%)
Oct 09, 2013 43.40 43.40 42.84 42.86 67,766 -0.48(-1.11%)
Oct 08, 2013 43.50 43.55 43.01 43.34 95,562 -0.16(-0.37%)
Oct 07, 2013 43.57 43.65 43.28 43.50 47,119 -0.28(-0.64%)
Oct 04, 2013 43.50 43.78 43.40 43.78 132,658 +0.20(+0.46%)
Oct 03, 2013 43.57 43.78 43.16 43.58 92,602 -0.14(-0.32%)
Oct 02, 2013 43.94 44.00 43.58 43.72 75,720 -0.26(-0.59%)
Oct 01, 2013 43.70 44.00 43.30 43.98 183,712 +0.38(+0.87%)
Sep 30, 2013 43.25 43.68 43.25 43.60 85,510 -0.13(-0.30%)
Sep 27, 2013 43.63 43.78 43.30 43.73 94,995 +0.01(+0.02%)
Sep 26, 2013 43.30 43.78 43.10 43.72 83,484 +0.39(+0.90%)
Sep 25, 2013 43.94 43.94 43.22 43.33 74,435 -0.61(-1.39%)
Sep 24, 2013 44.14 44.20 43.62 43.94 99,144 -0.13(-0.29%)
Sep 23, 2013 44.44 44.44 43.94 44.07 124,059 -0.20(-0.45%)
Sep 20, 2013 44.04 44.30 43.52 44.27 154,938 +0.04(+0.09%)
Sep 19, 2013 44.10 44.25 43.95 44.23 88,133 +0.04(+0.09%)
Sep 18, 2013 43.75 44.24 43.53 44.19 121,575 +0.33(+0.75%)
Sep 17, 2013 43.67 43.89 43.47 43.86 116,221 +0.07(+0.16%)
Sep 16, 2013 44.10 44.05 43.74 43.79 157,056 -0.11(-0.25%)
Sep 13, 2013 43.92 43.92 43.58 43.90 91,974 +0.06(+0.14%)
Sep 12, 2013 44.10 44.10 43.59 43.84 171,175 -0.24(-0.54%)
Sep 11, 2013 43.88 44.10 43.40 44.08 93,587 +0.32(+0.73%)
Sep 10, 2013 44.05 44.08 43.00 43.76 114,906 +0.03(+0.07%)
Sep 09, 2013 44.03 44.10 43.51 43.73 61,513 -0.17(-0.39%)
Sep 06, 2013 44.00 44.00 42.62 43.90 112,760 +0.02(+0.05%)
Sep 05, 2013 44.10 44.14 43.75 43.88 108,721 -0.08(-0.18%)
Sep 04, 2013 43.02 43.97 42.67 43.96 597,886 +1.37(+3.22%)
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.