Skip to main content

Cedar Fair LP (NY: FUN )

41.77 +0.30 (+0.72%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 24.60 25.07 24.51 24.99 319,577 +0.35(+1.43%)
Mar 27, 2013 24.82 24.88 24.51 24.64 184,634 -0.16(-0.66%)
Mar 26, 2013 24.56 24.80 24.49 24.80 239,530 +0.31(+1.28%)
Mar 25, 2013 24.60 24.73 24.26 24.49 354,445 +0.12(+0.49%)
Mar 22, 2013 24.07 24.47 23.88 24.37 297,046 +0.30(+1.23%)
Mar 21, 2013 24.17 24.22 23.92 24.07 169,314 -0.16(-0.65%)
Mar 20, 2013 24.00 24.25 23.75 24.23 904,422 +0.46(+1.96%)
Mar 19, 2013 23.57 23.79 23.27 23.77 263,465 +0.26(+1.12%)
Mar 18, 2013 23.29 23.65 23.16 23.50 294,591 +0.04(+0.19%)
Mar 15, 2013 23.56 23.63 23.36 23.46 473,242 -0.18(-0.77%)
Mar 14, 2013 23.76 23.94 23.59 23.64 128,302 -0.16(-0.69%)
Mar 13, 2013 23.94 23.94 23.67 23.80 151,058 +0.09(+0.38%)
Mar 12, 2013 23.89 24.00 23.68 23.71 236,562 -0.10(-0.42%)
Mar 11, 2013 24.08 24.16 23.69 23.81 354,120 -0.22(-0.90%)
Mar 08, 2013 23.89 24.16 23.82 24.03 151,536 +0.25(+1.04%)
Mar 07, 2013 23.84 24.16 23.65 23.78 169,619 -0.08(-0.34%)
Mar 06, 2013 23.93 23.96 23.74 23.86 225,361 -0.03(-0.13%)
Mar 05, 2013 23.82 23.90 23.55 23.89 203,381 +0.12(+0.52%)
Mar 04, 2013 23.78 23.92 23.71 23.77 634,998 +0.06(+0.26%)
Mar 01, 2013 23.38 23.97 23.38 23.71 384,638 +0.32(+1.35%)
Feb 28, 2013 23.49 23.53 23.32 23.39 184,476 +0.19(+0.80%)
Feb 27, 2013 22.87 23.33 22.87 23.21 235,687 +0.48(+2.09%)
Feb 26, 2013 22.84 22.89 22.35 22.73 187,058 -0.11(-0.49%)
Feb 25, 2013 23.11 23.34 22.83 22.84 206,184 -0.28(-1.20%)
Feb 22, 2013 23.32 23.42 22.78 23.12 234,989 -0.20(-0.85%)
Feb 21, 2013 23.30 23.45 23.20 23.32 319,159 -0.04(-0.18%)
Feb 20, 2013 23.48 23.65 23.30 23.36 183,098 -0.15(-0.63%)
Feb 19, 2013 23.22 23.71 23.10 23.51 670,857 -0.08(-0.34%)
Feb 15, 2013 23.49 23.74 23.27 23.59 174,158 +0.10(+0.42%)
Feb 14, 2013 23.53 23.60 23.26 23.49 132,263 -0.07(-0.29%)
Feb 13, 2013 23.40 23.62 23.38 23.56 73,373 +0.17(+0.71%)
Feb 12, 2013 23.86 24.04 23.37 23.39 121,788 -0.49(-2.07%)
Feb 11, 2013 23.86 23.99 23.77 23.89 88,028 -0.06(-0.26%)
Feb 08, 2013 24.04 24.27 23.81 23.95 99,556 -0.09(-0.36%)
Feb 07, 2013 24.29 24.34 24.01 24.03 196,614 -0.23(-0.94%)
Feb 06, 2013 24.11 24.45 24.11 24.26 209,145 +0.47(+1.97%)
Feb 04, 2013 23.53 23.84 23.43 23.79 245,021 +0.25(+1.05%)
Feb 01, 2013 23.30 23.58 23.25 23.55 373,259 +0.35(+1.52%)
Jan 31, 2013 22.96 23.22 22.93 23.19 248,426 +0.21(+0.91%)
Jan 30, 2013 23.02 23.11 22.95 22.98 288,117 +0.02(+0.08%)
Jan 29, 2013 22.96 23.03 22.94 22.96 189,624 -0.05(-0.22%)
Jan 28, 2013 23.14 23.14 22.99 23.01 211,534 -0.03(-0.13%)
Jan 25, 2013 23.03 23.22 22.94 23.04 184,054 +0.12(+0.51%)
Jan 24, 2013 22.65 23.11 22.53 22.93 350,673 +0.31(+1.37%)
Jan 23, 2013 22.56 22.79 22.35 22.62 161,650 +0.02(+0.11%)
Jan 22, 2013 22.79 22.83 22.30 22.59 202,268 -0.23(-1.00%)
Jan 18, 2013 22.35 22.87 22.25 22.82 136,509 +0.17(+0.74%)
Jan 17, 2013 22.87 22.87 22.58 22.66 207,569 -0.16(-0.70%)
Jan 16, 2013 22.85 23.01 22.72 22.82 174,380 -0.02(-0.08%)
Jan 15, 2013 22.57 22.88 22.57 22.83 236,297 +0.18(+0.79%)
Jan 14, 2013 22.59 22.75 22.55 22.66 197,900 +0.09(+0.38%)
Jan 11, 2013 22.45 22.64 22.41 22.57 192,359 +0.14(+0.61%)
Jan 10, 2013 22.38 22.56 22.27 22.43 215,418 +0.13(+0.58%)
Jan 09, 2013 22.33 22.36 22.06 22.30 166,681 +0.04(+0.17%)
Jan 08, 2013 22.25 22.39 22.18 22.27 385,513 +0.02(+0.11%)
Jan 07, 2013 22.05 22.29 22.04 22.24 286,946 +0.11(+0.50%)
Jan 04, 2013 21.61 22.21 21.61 22.13 161,812 +0.34(+1.56%)
Jan 03, 2013 21.47 22.06 21.45 21.79 325,470 +0.27(+1.26%)
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.