Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 28.01 28.29 28.01 28.24 132,025 -0.08(-0.30%)
Sep 27, 2013 28.26 28.36 28.04 28.32 146,670 +0.01(+0.02%)
Sep 26, 2013 28.04 28.36 27.91 28.32 128,897 +0.25(+0.90%)
Sep 25, 2013 28.46 28.46 27.99 28.06 114,926 -0.39(-1.39%)
Sep 24, 2013 28.59 28.63 28.25 28.46 153,076 -0.08(-0.29%)
Sep 23, 2013 28.78 28.78 28.46 28.54 191,544 -0.13(-0.45%)
Sep 20, 2013 28.52 28.69 28.19 28.67 239,220 +0.03(+0.09%)
Sep 19, 2013 28.56 28.66 28.47 28.65 136,075 +0.03(+0.09%)
Sep 18, 2013 28.34 28.65 28.19 28.62 187,709 +0.21(+0.75%)
Sep 17, 2013 28.28 28.43 28.15 28.41 179,442 +0.05(+0.16%)
Sep 16, 2013 28.56 28.53 28.33 28.36 242,491 -0.07(-0.25%)
Sep 13, 2013 28.45 28.45 28.23 28.43 142,005 +0.04(+0.14%)
Sep 12, 2013 28.56 28.56 28.23 28.39 264,290 -0.16(-0.54%)
Sep 11, 2013 28.42 28.56 28.11 28.55 144,496 +0.21(+0.73%)
Sep 10, 2013 28.53 28.55 27.85 28.34 177,412 +0.02(+0.07%)
Sep 09, 2013 28.52 28.56 28.18 28.32 94,974 -0.11(-0.39%)
Sep 06, 2013 28.50 28.50 27.60 28.43 174,099 +0.01(+0.05%)
Sep 05, 2013 28.56 28.59 28.34 28.42 167,862 -0.05(-0.18%)
Sep 04, 2013 27.86 28.48 27.64 28.47 923,123 +0.89(+3.22%)
Sep 03, 2013 27.47 27.77 27.18 27.58 286,292 +0.50(+1.83%)
Aug 30, 2013 27.12 27.44 27.01 27.09 60,618 -0.03(-0.12%)
Aug 29, 2013 27.06 27.34 27.01 27.12 70,567 +0.00(+0.00%)
Aug 28, 2013 27.13 27.44 27.12 27.12 87,790 -0.09(-0.33%)
Aug 27, 2013 27.12 27.43 26.99 27.21 139,564 -0.17(-0.63%)
Aug 26, 2013 27.57 27.73 27.22 27.38 127,730 -0.14(-0.51%)
Aug 23, 2013 28.06 28.07 27.18 27.52 318,955 -0.43(-1.55%)
Aug 22, 2013 27.73 28.20 27.64 27.96 87,115 +0.23(+0.83%)
Aug 21, 2013 27.77 28.05 27.46 27.73 230,195 -0.03(-0.11%)
Aug 20, 2013 27.51 27.80 27.45 27.76 236,381 +0.01(+0.02%)
Aug 19, 2013 27.64 27.86 27.45 27.75 135,444 -0.04(-0.14%)
Aug 16, 2013 27.75 27.91 27.57 27.79 164,204 -0.05(-0.18%)
Aug 15, 2013 27.85 27.90 27.62 27.84 149,012 -0.25(-0.89%)
Aug 14, 2013 28.08 28.09 27.85 28.09 128,023 +0.04(+0.16%)
Aug 13, 2013 28.24 28.24 27.79 28.05 167,820 -0.16(-0.57%)
Aug 12, 2013 28.00 28.21 27.84 28.21 148,661 +0.07(+0.25%)
Aug 09, 2013 27.78 28.14 27.40 28.14 203,906 +0.34(+1.22%)
Aug 08, 2013 27.45 27.84 27.40 27.80 366,913 +0.22(+0.79%)
Aug 07, 2013 27.48 27.68 27.39 27.58 76,586 -0.01(-0.02%)
Aug 06, 2013 27.59 27.76 27.31 27.59 93,422 -0.08(-0.28%)
Aug 05, 2013 27.60 27.66 27.37 27.66 109,673 +0.05(+0.18%)
Aug 02, 2013 27.63 27.74 27.43 27.61 92,651 -0.15(-0.53%)
Aug 01, 2013 27.40 27.76 27.24 27.76 193,372 +0.38(+1.37%)
Jul 31, 2013 27.03 27.44 26.88 27.38 221,239 +0.28(+1.04%)
Jul 30, 2013 27.31 27.31 26.84 27.10 119,490 -0.19(-0.70%)
Jul 29, 2013 27.16 27.30 26.94 27.29 79,328 +0.15(+0.54%)
Jul 26, 2013 26.83 27.25 26.83 27.15 70,876 +0.26(+0.95%)
Jul 25, 2013 26.85 27.02 26.81 26.89 65,524 -0.08(-0.28%)
Jul 24, 2013 27.13 27.18 26.82 26.97 169,421 -0.21(-0.77%)
Jul 23, 2013 26.89 27.18 26.69 27.18 251,848 +0.31(+1.16%)
Jul 22, 2013 26.81 26.93 26.76 26.87 214,605 -0.11(-0.40%)
Jul 19, 2013 26.78 26.99 26.74 26.97 95,720 +0.09(+0.33%)
Jul 18, 2013 27.01 27.04 26.80 26.88 112,738 -0.08(-0.28%)
Jul 17, 2013 26.88 27.11 26.80 26.96 178,861 -0.05(-0.19%)
Jul 16, 2013 26.98 27.11 26.83 27.01 92,147 +0.05(+0.19%)
Jul 15, 2013 27.36 27.38 26.83 26.96 147,357 -0.24(-0.89%)
Jul 12, 2013 26.80 27.40 26.80 27.20 232,117 +0.38(+1.40%)
Jul 11, 2013 26.85 26.99 26.69 26.83 105,722 +0.14(+0.53%)
Jul 10, 2013 26.82 26.82 26.48 26.69 249,913 -0.18(-0.67%)
Jul 09, 2013 26.62 26.97 26.69 26.87 255,358 +0.17(+0.65%)
Jul 08, 2013 26.77 26.80 26.45 26.69 106,872 +0.10(+0.36%)
Jul 05, 2013 26.58 26.66 26.23 26.60 121,291 +0.01(+0.05%)
Jul 03, 2013 26.82 26.82 26.48 26.59 286,478 -0.20(-0.76%)
Jul 02, 2013 27.00 27.10 26.71 26.79 230,929 -0.01(-0.05%)
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.