Skip to main content

Cedar Fair LP (NY: FUN )

38.30 +0.40 (+1.06%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 35.30 35.45 34.57 34.96 205,716 -0.18(-0.52%)
Feb 27, 2014 35.11 35.32 34.93 35.14 326,995 +0.20(+0.56%)
Feb 26, 2014 35.64 35.75 34.15 34.95 496,528 -0.60(-1.70%)
Feb 25, 2014 35.51 35.70 35.22 35.55 413,739 +0.20(+0.56%)
Feb 24, 2014 35.08 35.41 34.85 35.35 200,433 +0.51(+1.45%)
Feb 21, 2014 34.70 35.16 34.38 34.85 233,728 +0.16(+0.47%)
Feb 20, 2014 34.32 34.73 34.12 34.68 265,474 +0.15(+0.44%)
Feb 19, 2014 34.59 34.93 34.34 34.53 144,784 -0.01(-0.02%)
Feb 18, 2014 34.66 34.81 34.48 34.54 163,603 -0.10(-0.28%)
Feb 14, 2014 34.24 34.64 34.64 34.64 84,759 +0.43(+1.27%)
Feb 13, 2014 33.90 34.27 33.68 34.20 207,135 +0.10(+0.29%)
Feb 12, 2014 32.86 34.30 32.82 34.11 179,201 +1.31(+3.99%)
Feb 11, 2014 32.46 32.83 32.31 32.80 144,949 +0.44(+1.36%)
Feb 10, 2014 32.08 32.36 31.87 32.36 135,619 +0.41(+1.28%)
Feb 07, 2014 31.85 32.20 31.62 31.95 117,095 +0.15(+0.48%)
Feb 06, 2014 31.67 31.86 31.58 31.80 84,333 +0.26(+0.83%)
Feb 05, 2014 31.72 31.88 31.21 31.54 170,344 -0.24(-0.76%)
Feb 04, 2014 31.92 31.92 31.03 31.78 363,276 -0.15(-0.47%)
Feb 03, 2014 32.77 32.77 31.71 31.93 407,874 -0.76(-2.31%)
Jan 31, 2014 32.38 33.14 31.91 32.69 227,635 +0.19(+0.59%)
Jan 30, 2014 32.47 32.75 32.39 32.50 76,033 +0.12(+0.39%)
Jan 29, 2014 32.50 32.69 32.34 32.37 240,218 -0.30(-0.93%)
Jan 28, 2014 32.66 32.86 32.59 32.67 119,708 +0.14(+0.44%)
Jan 27, 2014 32.79 33.08 32.04 32.53 232,275 -0.30(-0.92%)
Jan 24, 2014 32.92 33.13 32.75 32.83 170,641 -0.33(-0.99%)
Jan 23, 2014 33.59 33.75 33.11 33.16 146,263 -0.46(-1.37%)
Jan 22, 2014 33.77 34.03 33.55 33.62 94,594 -0.13(-0.39%)
Jan 21, 2014 33.86 33.86 33.53 33.75 155,984 -0.03(-0.10%)
Jan 17, 2014 33.91 33.78 33.78 33.78 91,911 -0.13(-0.39%)
Jan 16, 2014 33.97 34.32 33.74 33.92 611,788 -0.04(-0.12%)
Jan 15, 2014 34.03 34.26 33.84 33.96 167,278 +0.09(+0.25%)
Jan 14, 2014 33.96 34.03 33.71 33.87 209,783 +0.12(+0.35%)
Jan 13, 2014 33.97 34.02 33.34 33.75 139,927 -0.29(-0.85%)
Jan 10, 2014 33.46 34.32 33.21 34.04 251,763 +0.51(+1.53%)
Jan 09, 2014 33.20 33.64 33.05 33.53 236,275 +0.53(+1.59%)
Jan 08, 2014 33.27 33.30 32.75 33.00 148,576 -0.27(-0.81%)
Jan 07, 2014 32.62 33.32 32.55 33.27 244,473 +0.76(+2.32%)
Jan 06, 2014 33.50 33.79 32.23 32.52 503,658 -0.89(-2.66%)
Jan 03, 2014 32.92 33.69 32.88 33.40 273,950 +0.50(+1.52%)
Jan 02, 2014 32.58 32.94 32.40 32.90 225,194 +0.32(+0.99%)
Dec 31, 2013 32.36 32.58 32.58 32.58 113,063 +0.29(+0.90%)
Dec 30, 2013 31.71 32.43 31.71 32.29 134,783 +0.60(+1.89%)
Dec 27, 2013 31.87 32.00 31.61 31.69 98,574 -0.12(-0.39%)
Dec 26, 2013 31.68 31.92 31.54 31.82 102,977 +0.21(+0.67%)
Dec 24, 2013 31.41 31.61 31.31 31.61 34,348 +0.18(+0.56%)
Dec 23, 2013 31.58 31.79 31.29 31.43 124,093 -0.24(-0.77%)
Dec 20, 2013 31.94 32.19 31.54 31.67 132,528 -0.26(-0.82%)
Dec 19, 2013 31.92 32.19 31.71 31.94 111,997 +0.00(+0.00%)
Dec 18, 2013 31.61 31.96 31.52 31.94 848,111 +0.35(+1.10%)
Dec 17, 2013 32.43 32.43 31.54 31.59 171,292 -0.70(-2.18%)
Dec 16, 2013 31.95 32.38 31.72 32.29 194,783 +0.58(+1.84%)
Dec 13, 2013 31.94 32.00 31.71 31.71 104,947 -0.12(-0.39%)
Dec 12, 2013 31.57 32.00 31.57 31.83 89,584 +0.16(+0.52%)
Dec 11, 2013 31.61 31.88 31.39 31.67 217,164 +0.23(+0.73%)
Dec 10, 2013 31.57 31.73 31.09 31.44 122,913 -0.06(-0.19%)
Dec 09, 2013 31.56 31.87 31.32 31.50 182,936 +0.22(+0.69%)
Dec 06, 2013 31.14 31.43 30.93 31.28 114,904 +0.44(+1.43%)
Dec 05, 2013 30.94 30.94 30.47 30.84 181,852 -0.10(-0.32%)
Dec 04, 2013 31.37 31.75 30.74 30.94 99,070 -0.56(-1.77%)
Dec 03, 2013 31.82 32.06 31.42 31.50 245,173 -0.43(-1.34%)
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.