Cedar Fair LP (NY: FUN )

46.04 USD +0.36 (+0.79%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 42.00 42.14 41.86 42.00 123,916 -0.01(-0.02%)
Apr 29, 2013 42.00 42.20 41.61 42.01 135,865 +0.02(+0.05%)
Apr 26, 2013 41.92 42.06 41.75 41.99 97,742 +0.00(+0.00%)
Apr 25, 2013 42.01 42.24 41.75 41.99 103,149 -0.15(-0.36%)
Apr 24, 2013 41.99 42.55 41.77 42.14 96,591 +0.11(+0.26%)
Apr 23, 2013 42.45 43.00 41.97 42.03 269,823 -0.27(-0.64%)
Apr 22, 2013 41.82 42.87 41.79 42.30 259,325 +0.55(+1.32%)
Apr 19, 2013 41.39 41.85 41.30 41.75 230,438 +0.44(+1.07%)
Apr 18, 2013 41.20 41.47 41.01 41.31 143,212 +0.11(+0.27%)
Apr 17, 2013 41.10 41.41 41.01 41.20 136,064 +0.00(+0.00%)
Apr 16, 2013 41.08 41.30 40.51 41.20 210,722 +0.23(+0.56%)
Apr 15, 2013 40.86 41.28 40.82 40.97 121,820 -0.09(-0.22%)
Apr 12, 2013 40.57 41.14 40.46 41.06 147,665 +0.34(+0.83%)
Apr 11, 2013 40.34 40.81 40.00 40.72 240,151 +0.42(+1.04%)
Apr 10, 2013 40.49 40.61 40.15 40.30 133,072 -0.11(-0.27%)
Apr 09, 2013 40.51 40.55 40.29 40.41 95,843 -0.09(-0.22%)
Apr 08, 2013 40.31 40.56 40.05 40.50 104,056 +0.10(+0.25%)
Apr 05, 2013 39.82 40.50 39.63 40.40 192,398 +0.16(+0.40%)
Apr 04, 2013 40.24 40.60 39.85 40.24 401,865 -0.15(-0.37%)
Apr 03, 2013 40.01 40.39 39.70 40.39 385,414 +0.09(+0.22%)
Apr 02, 2013 40.00 40.37 39.69 40.30 204,303 +0.42(+1.05%)
Apr 01, 2013 39.57 40.00 39.03 39.88 484,367 +0.11(+0.28%)
Mar 28, 2013 39.14 39.90 39.00 39.77 200,820 +0.56(+1.43%)
Mar 27, 2013 39.50 39.60 39.01 39.21 116,023 -0.26(-0.66%)
Mar 26, 2013 39.08 39.47 38.98 39.47 150,519 +0.50(+1.28%)
Mar 25, 2013 39.14 39.35 38.61 38.97 222,731 +0.19(+0.49%)
Mar 22, 2013 38.31 38.93 38.00 38.78 186,662 +0.47(+1.23%)
Mar 21, 2013 38.46 38.55 38.07 38.31 106,396 -0.25(-0.65%)
Mar 20, 2013 38.19 38.59 37.80 38.56 568,332 +0.74(+1.96%)
Mar 19, 2013 37.51 37.86 37.03 37.82 165,560 +0.42(+1.12%)
Mar 18, 2013 37.07 37.63 36.85 37.40 185,119 +0.07(+0.19%)
Mar 15, 2013 37.50 37.61 37.18 37.33 297,382 -0.29(-0.77%)
Mar 14, 2013 37.81 38.09 37.54 37.62 80,624 -0.26(-0.69%)
Mar 13, 2013 38.09 38.09 37.67 37.88 94,924 -0.48(-1.25%)
Mar 12, 2013 38.65 38.83 38.30 38.36 146,232 -0.16(-0.42%)
Mar 11, 2013 38.95 39.09 38.32 38.52 218,901 -0.35(-0.90%)
Mar 08, 2013 38.65 39.08 38.54 38.87 93,673 +0.40(+1.04%)
Mar 07, 2013 38.56 39.09 38.26 38.47 104,851 -0.13(-0.34%)
Mar 06, 2013 38.71 38.76 38.40 38.60 139,308 -0.05(-0.13%)
Mar 05, 2013 38.54 38.66 38.09 38.65 125,721 +0.20(+0.52%)
Mar 04, 2013 38.47 38.69 38.35 38.45 392,527 +0.10(+0.26%)
Mar 01, 2013 37.83 38.77 37.83 38.35 237,766 +0.51(+1.35%)
Feb 28, 2013 38.00 38.07 37.72 37.84 114,035 +0.30(+0.80%)
Feb 27, 2013 37.00 37.74 37.00 37.54 145,691 +0.77(+2.09%)
Feb 26, 2013 36.95 37.03 36.16 36.77 115,631 -0.18(-0.49%)
Feb 25, 2013 37.38 37.75 36.93 36.95 127,454 -0.45(-1.20%)
Feb 22, 2013 37.73 37.89 36.85 37.40 145,260 -0.32(-0.85%)
Feb 21, 2013 37.70 37.94 37.53 37.72 197,290 -0.07(-0.19%)
Feb 20, 2013 37.98 38.26 37.70 37.79 113,183 -0.24(-0.63%)
Feb 19, 2013 37.57 38.35 37.37 38.03 414,693 -0.13(-0.34%)
Feb 15, 2013 38.00 38.41 37.64 38.16 107,657 +0.16(+0.42%)
Feb 14, 2013 38.06 38.18 37.63 38.00 81,759 -0.11(-0.29%)
Feb 13, 2013 37.85 38.21 37.82 38.11 45,356 +0.27(+0.71%)
Feb 12, 2013 38.60 38.89 37.80 37.84 75,284 -0.80(-2.07%)
Feb 11, 2013 38.60 38.80 38.46 38.64 54,415 -0.10(-0.26%)
Feb 08, 2013 38.89 39.27 38.52 38.74 61,541 -0.14(-0.36%)
Feb 07, 2013 39.30 39.38 38.84 38.88 121,538 -0.37(-0.94%)
Feb 06, 2013 39.00 39.55 39.00 39.25 129,284 +0.76(+1.97%)
Feb 04, 2013 38.07 38.56 37.90 38.49 151,461 +0.40(+1.05%)
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.