Skip to main content

Cedar Fair LP (NY: FUN )

42.60 +1.13 (+2.74%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 17.52 17.59 17.42 17.46 272,030 -0.01(-0.07%)
Mar 29, 2012 17.25 17.48 17.12 17.48 243,746 +0.13(+0.75%)
Mar 28, 2012 17.40 17.46 17.13 17.35 184,543 -0.10(-0.57%)
Mar 27, 2012 17.43 17.50 17.17 17.45 254,749 +0.02(+0.10%)
Mar 26, 2012 17.56 17.60 17.30 17.43 310,228 -0.04(-0.24%)
Mar 23, 2012 17.38 17.51 17.30 17.47 186,795 +0.07(+0.41%)
Mar 22, 2012 17.29 17.42 17.17 17.40 272,300 +0.04(+0.24%)
Mar 21, 2012 17.39 17.47 17.26 17.36 254,387 +0.01(+0.07%)
Mar 20, 2012 17.34 17.50 17.30 17.35 307,688 -0.12(-0.71%)
Mar 19, 2012 17.52 17.52 17.29 17.47 447,152 -0.06(-0.34%)
Mar 16, 2012 17.27 17.62 17.18 17.53 628,905 +0.04(+0.24%)
Mar 15, 2012 17.51 17.58 17.23 17.49 733,854 +0.08(+0.44%)
Mar 14, 2012 17.61 17.69 17.28 17.41 358,521 -0.19(-1.07%)
Mar 13, 2012 17.35 17.60 17.23 17.60 308,047 +0.32(+1.88%)
Mar 12, 2012 17.23 17.35 17.14 17.27 219,598 +0.04(+0.24%)
Mar 09, 2012 17.09 17.24 17.01 17.23 350,976 +0.21(+1.21%)
Mar 08, 2012 16.54 17.05 16.54 17.03 589,575 +0.51(+3.07%)
Mar 07, 2012 16.08 16.52 16.06 16.52 447,081 +0.42(+2.64%)
Mar 06, 2012 15.99 16.19 15.90 16.09 506,543 -0.02(-0.15%)
Mar 05, 2012 16.39 16.45 15.90 16.12 437,567 -0.37(-2.22%)
Mar 02, 2012 16.66 16.71 16.41 16.48 273,542 -0.23(-1.38%)
Mar 01, 2012 16.60 16.71 16.39 16.71 424,274 +0.14(+0.82%)
Feb 29, 2012 16.57 16.73 16.53 16.58 353,446 +0.01(+0.07%)
Feb 28, 2012 16.76 16.83 16.52 16.57 327,330 -0.19(-1.15%)
Feb 27, 2012 16.68 16.76 16.62 16.76 330,466 +0.06(+0.35%)
Feb 24, 2012 16.49 16.81 16.48 16.70 392,241 +0.17(+1.06%)
Feb 23, 2012 16.70 16.72 16.46 16.53 562,420 -0.08(-0.46%)
Feb 22, 2012 16.68 16.82 16.53 16.60 439,233 -0.16(-0.97%)
Feb 21, 2012 16.49 16.81 16.49 16.76 591,691 +0.48(+2.93%)
Feb 17, 2012 16.18 16.46 16.18 16.29 286,859 +0.16(+1.01%)
Feb 16, 2012 16.24 16.29 16.00 16.12 304,847 -0.12(-0.72%)
Feb 15, 2012 16.24 16.29 16.15 16.24 294,682 +0.15(+0.90%)
Feb 14, 2012 16.22 16.28 16.00 16.10 415,545 -0.13(-0.82%)
Feb 13, 2012 16.04 16.25 16.00 16.23 448,554 +0.33(+2.05%)
Feb 10, 2012 15.78 15.96 15.73 15.90 328,407 +0.12(+0.74%)
Feb 09, 2012 15.77 15.89 15.69 15.79 675,287 +0.05(+0.33%)
Feb 08, 2012 15.86 15.89 15.68 15.73 614,499 -0.02(-0.11%)
Feb 07, 2012 15.70 15.80 15.60 15.75 478,649 +0.04(+0.26%)
Feb 06, 2012 15.53 15.77 15.50 15.71 426,094 +0.13(+0.82%)
Feb 03, 2012 15.58 15.88 15.52 15.58 305,309 +0.12(+0.79%)
Feb 02, 2012 15.39 15.50 15.30 15.46 412,119 +0.17(+1.14%)
Feb 01, 2012 15.15 15.31 15.08 15.29 494,675 +0.22(+1.43%)
Jan 31, 2012 15.01 15.13 14.99 15.07 279,116 +0.12(+0.78%)
Jan 30, 2012 15.00 15.10 14.88 14.95 447,607 +0.00(+0.00%)
Jan 27, 2012 14.84 15.11 14.84 14.95 285,428 +0.06(+0.43%)
Jan 26, 2012 14.75 14.91 14.63 14.89 536,029 +0.27(+1.83%)
Jan 25, 2012 14.41 14.62 14.38 14.62 263,751 +0.24(+1.66%)
Jan 24, 2012 14.36 14.41 14.08 14.38 214,909 -0.09(-0.64%)
Jan 23, 2012 14.51 14.56 14.37 14.48 289,148 +0.11(+0.77%)
Jan 20, 2012 15.12 15.12 14.36 14.37 715,323 +0.09(+0.65%)
Jan 19, 2012 13.98 14.41 13.88 14.27 716,598 +0.35(+2.51%)
Jan 18, 2012 13.69 14.06 13.66 13.93 333,577 +0.27(+1.96%)
Jan 17, 2012 13.59 13.67 13.47 13.66 372,748 +0.17(+1.25%)
Jan 13, 2012 13.44 13.55 13.36 13.49 234,083 +0.00(+0.00%)
Jan 12, 2012 13.46 13.52 13.28 13.49 365,431 +0.03(+0.22%)
Jan 11, 2012 13.33 13.52 13.24 13.46 284,543 +0.13(+1.00%)
Jan 10, 2012 13.53 13.53 12.86 13.33 4,729,658 -0.13(-0.95%)
Jan 09, 2012 13.27 13.52 13.23 13.45 311,999 +0.19(+1.40%)
Jan 06, 2012 13.17 13.32 13.10 13.27 343,857 +0.17(+1.33%)
Jan 05, 2012 12.81 13.27 12.71 13.09 337,103 +0.29(+2.27%)
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.