Skip to main content

Cedar Fair LP (NY: FUN )

41.78 +0.31 (+0.75%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.97 23.23 22.94 23.20 248,334 +0.21(+0.91%)
Jan 30, 2013 23.03 23.12 22.96 22.99 288,010 +0.02(+0.08%)
Jan 29, 2013 22.97 23.04 22.95 22.97 189,553 -0.05(-0.21%)
Jan 28, 2013 23.15 23.15 23.00 23.02 211,456 -0.03(-0.13%)
Jan 25, 2013 23.03 23.23 22.95 23.05 183,986 +0.12(+0.51%)
Jan 24, 2013 22.66 23.12 22.54 22.94 350,542 +0.31(+1.37%)
Jan 23, 2013 22.57 22.79 22.36 22.63 161,590 +0.02(+0.11%)
Jan 22, 2013 22.80 22.84 22.31 22.60 202,193 -0.23(-1.00%)
Jan 18, 2013 22.36 22.88 22.26 22.83 136,458 +0.17(+0.74%)
Jan 17, 2013 22.88 22.88 22.58 22.66 207,492 -0.16(-0.70%)
Jan 16, 2013 22.86 23.02 22.73 22.82 174,315 -0.02(-0.08%)
Jan 15, 2013 22.58 22.89 22.58 22.84 236,209 +0.18(+0.79%)
Jan 14, 2013 22.60 22.76 22.56 22.66 197,827 +0.09(+0.38%)
Jan 11, 2013 22.45 22.65 22.42 22.58 192,288 +0.14(+0.61%)
Jan 10, 2013 22.39 22.56 22.27 22.44 215,338 +0.13(+0.58%)
Jan 09, 2013 22.34 22.37 22.06 22.31 166,619 +0.04(+0.17%)
Jan 08, 2013 22.26 22.40 22.19 22.27 385,370 +0.02(+0.11%)
Jan 07, 2013 22.06 22.30 22.05 22.25 286,839 +0.11(+0.50%)
Jan 04, 2013 21.62 22.22 21.62 22.14 161,752 +0.34(+1.56%)
Jan 03, 2013 21.48 22.06 21.46 21.80 325,349 +0.27(+1.26%)
Jan 02, 2013 21.12 21.64 20.65 21.53 470,091 +0.87(+4.22%)
Dec 31, 2012 20.29 20.71 20.11 20.65 316,111 +0.37(+1.83%)
Dec 28, 2012 19.92 20.38 19.84 20.28 180,567 +0.27(+1.33%)
Dec 27, 2012 19.91 20.03 19.68 20.02 268,456 +0.05(+0.25%)
Dec 26, 2012 20.13 20.29 19.78 19.97 137,838 -0.19(-0.95%)
Dec 24, 2012 20.10 20.30 19.91 20.16 149,119 +0.06(+0.31%)
Dec 21, 2012 20.17 20.34 19.61 20.10 610,476 -0.33(-1.60%)
Dec 20, 2012 20.17 20.48 20.14 20.43 391,793 +0.30(+1.47%)
Dec 19, 2012 20.12 20.26 19.99 20.13 369,831 -0.03(-0.15%)
Dec 18, 2012 20.21 20.34 19.92 20.16 803,227 -0.04(-0.21%)
Dec 17, 2012 20.41 20.48 20.13 20.20 571,050 -0.20(-0.97%)
Dec 14, 2012 20.46 20.58 20.38 20.40 283,857 -0.11(-0.54%)
Dec 13, 2012 20.60 20.66 20.41 20.51 154,206 -0.12(-0.60%)
Dec 12, 2012 20.94 21.06 20.46 20.64 553,167 -0.23(-1.13%)
Dec 11, 2012 20.77 21.17 20.68 20.87 400,133 +0.24(+1.17%)
Dec 10, 2012 20.46 20.69 20.20 20.63 255,883 +0.14(+0.66%)
Dec 07, 2012 20.25 20.53 20.04 20.49 206,858 +0.22(+1.10%)
Dec 06, 2012 20.35 20.44 20.05 20.27 280,009 -0.13(-0.64%)
Dec 05, 2012 20.66 20.68 20.26 20.40 253,793 -0.25(-1.23%)
Dec 04, 2012 20.57 20.86 20.30 20.65 612,052 +0.48(+2.36%)
Nov 30, 2012 20.25 20.31 19.90 20.18 500,195 -0.13(-0.66%)
Nov 29, 2012 20.48 20.58 20.26 20.31 181,422 -0.14(-0.69%)
Nov 28, 2012 20.43 20.61 20.37 20.45 208,006 +0.02(+0.09%)
Nov 27, 2012 20.53 20.66 20.29 20.43 203,463 -0.01(-0.06%)
Nov 26, 2012 20.79 20.92 20.26 20.45 243,053 -0.30(-1.44%)
Nov 23, 2012 20.74 21.10 20.56 20.75 70,390 -0.05(-0.26%)
Nov 21, 2012 21.30 21.88 20.65 20.80 1,603,877 -0.37(-1.76%)
Nov 20, 2012 20.57 21.42 20.17 21.17 1,470,593 +0.56(+2.73%)
Nov 19, 2012 20.57 20.95 20.31 20.61 715,344 +0.26(+1.26%)
Nov 16, 2012 20.08 20.57 20.01 20.36 482,806 +0.34(+1.71%)
Nov 15, 2012 19.37 20.12 18.88 20.01 1,069,084 +0.26(+1.30%)
Nov 14, 2012 20.70 21.09 19.56 19.76 1,321,628 -1.04(-5.02%)
Nov 13, 2012 21.47 21.51 20.68 20.80 486,661 -0.77(-3.57%)
Nov 12, 2012 21.76 21.82 21.49 21.57 138,640 -0.19(-0.87%)
Nov 09, 2012 22.18 22.36 21.73 21.76 228,198 -0.54(-2.41%)
Nov 08, 2012 22.60 22.73 22.29 22.30 262,079 -0.30(-1.32%)
Nov 07, 2012 22.59 22.90 22.21 22.60 476,895 +0.00(+0.00%)
Nov 06, 2012 22.14 23.02 21.87 22.60 683,515 +0.73(+3.32%)
Nov 05, 2012 21.63 21.87 21.47 21.87 332,626 +0.33(+1.53%)
Nov 02, 2012 21.99 22.05 21.42 21.54 225,130 -0.46(-2.08%)
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.