Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 18.34 18.50 18.19 18.49 198,355 +0.18(+0.97%)
Apr 27, 2012 18.34 18.36 18.13 18.31 108,751 +0.01(+0.07%)
Apr 26, 2012 18.23 18.32 18.15 18.30 105,336 +0.01(+0.03%)
Apr 25, 2012 18.32 18.33 18.17 18.29 214,176 +0.08(+0.46%)
Apr 24, 2012 18.32 18.32 17.97 18.21 298,428 -0.11(-0.58%)
Apr 23, 2012 18.34 18.42 17.95 18.32 468,950 -0.30(-1.63%)
Apr 20, 2012 18.45 18.86 18.44 18.62 192,096 +0.20(+1.06%)
Apr 19, 2012 18.15 18.48 17.99 18.42 235,380 +0.28(+1.54%)
Apr 18, 2012 17.95 18.17 17.84 18.15 159,593 +0.20(+1.09%)
Apr 17, 2012 17.71 18.12 17.63 17.95 326,699 +0.29(+1.61%)
Apr 16, 2012 17.50 17.66 17.32 17.66 284,537 +0.18(+1.02%)
Apr 13, 2012 17.16 17.59 17.14 17.49 342,127 +0.27(+1.55%)
Apr 12, 2012 16.72 17.27 16.68 17.22 264,316 +0.52(+3.10%)
Apr 11, 2012 16.66 16.89 16.64 16.70 157,693 +0.14(+0.83%)
Apr 10, 2012 17.00 17.02 16.34 16.56 461,390 -0.43(-2.52%)
Apr 09, 2012 17.04 17.18 16.76 16.99 232,010 -0.22(-1.28%)
Apr 05, 2012 16.97 17.32 16.78 17.21 262,497 +0.17(+0.98%)
Apr 04, 2012 17.28 17.41 16.78 17.05 208,328 -0.30(-1.75%)
Apr 03, 2012 17.43 17.53 17.24 17.35 129,943 -0.12(-0.68%)
Apr 02, 2012 17.51 17.61 17.37 17.47 213,020 -0.12(-0.68%)
Mar 30, 2012 17.64 17.72 17.54 17.59 270,133 -0.01(-0.07%)
Mar 29, 2012 17.37 17.60 17.24 17.60 242,046 +0.13(+0.75%)
Mar 28, 2012 17.53 17.58 17.25 17.47 183,256 -0.10(-0.58%)
Mar 27, 2012 17.55 17.62 17.29 17.57 252,973 +0.02(+0.10%)
Mar 26, 2012 17.69 17.72 17.43 17.55 308,064 -0.04(-0.24%)
Mar 23, 2012 17.50 17.63 17.42 17.59 185,492 +0.07(+0.41%)
Mar 22, 2012 17.41 17.54 17.30 17.52 270,400 +0.04(+0.24%)
Mar 21, 2012 17.52 17.59 17.38 17.48 252,612 +0.01(+0.07%)
Mar 20, 2012 17.46 17.62 17.43 17.47 305,542 -0.12(-0.71%)
Mar 19, 2012 17.65 17.65 17.41 17.59 444,033 -0.06(-0.34%)
Mar 16, 2012 17.40 17.74 17.30 17.65 624,518 +0.04(+0.24%)
Mar 15, 2012 17.63 17.70 17.35 17.61 728,735 +0.08(+0.44%)
Mar 14, 2012 17.73 17.82 17.40 17.53 356,020 -0.19(-1.07%)
Mar 13, 2012 17.47 17.72 17.35 17.72 305,899 +0.33(+1.88%)
Mar 12, 2012 17.35 17.47 17.27 17.40 218,066 +0.04(+0.24%)
Mar 09, 2012 17.21 17.36 17.13 17.35 348,528 +0.21(+1.21%)
Mar 08, 2012 16.65 17.17 16.65 17.15 585,463 +0.51(+3.07%)
Mar 07, 2012 16.20 16.64 16.17 16.64 443,962 +0.43(+2.64%)
Mar 06, 2012 16.10 16.31 16.01 16.21 503,010 -0.02(-0.15%)
Mar 05, 2012 16.50 16.56 16.01 16.23 434,515 -0.37(-2.22%)
Mar 02, 2012 16.78 16.83 16.52 16.60 271,634 -0.23(-1.38%)
Mar 01, 2012 16.71 16.83 16.50 16.83 421,315 +0.14(+0.82%)
Feb 29, 2012 16.68 16.85 16.65 16.69 350,981 +0.01(+0.07%)
Feb 28, 2012 16.88 16.95 16.64 16.68 325,047 -0.19(-1.15%)
Feb 27, 2012 16.80 16.88 16.74 16.88 328,161 +0.06(+0.35%)
Feb 24, 2012 16.61 16.93 16.59 16.82 389,505 +0.18(+1.06%)
Feb 23, 2012 16.82 16.84 16.58 16.64 558,497 -0.08(-0.46%)
Feb 22, 2012 16.80 16.94 16.64 16.72 436,169 -0.16(-0.97%)
Feb 21, 2012 16.60 16.92 16.60 16.88 587,564 +0.48(+2.93%)
Feb 17, 2012 16.30 16.58 16.29 16.40 284,858 +0.16(+1.01%)
Feb 16, 2012 16.35 16.41 16.11 16.24 302,720 -0.12(-0.72%)
Feb 15, 2012 16.36 16.41 16.26 16.36 292,626 +0.15(+0.90%)
Feb 14, 2012 16.33 16.40 16.11 16.21 412,647 -0.13(-0.82%)
Feb 13, 2012 16.16 16.37 16.11 16.34 445,426 +0.33(+2.05%)
Feb 10, 2012 15.89 16.07 15.84 16.02 326,117 +0.12(+0.74%)
Feb 09, 2012 15.88 16.00 15.80 15.90 670,577 +0.05(+0.33%)
Feb 08, 2012 15.97 16.00 15.79 15.85 610,213 -0.02(-0.11%)
Feb 07, 2012 15.81 15.91 15.70 15.86 475,310 +0.04(+0.26%)
Feb 06, 2012 15.63 15.88 15.61 15.82 423,121 +0.13(+0.82%)
Feb 03, 2012 15.69 15.99 15.63 15.69 303,180 +0.12(+0.79%)
Feb 02, 2012 15.49 15.61 15.41 15.57 409,244 +0.18(+1.14%)
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.