Cedar Fair LP (NY: FUN )

50.74 USD +1.89 (+3.87%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 45.19 45.90 45.13 45.85 91,816 +0.59(+1.30%)
Oct 30, 2013 44.80 45.29 44.77 45.26 219,242 +0.44(+0.98%)
Oct 29, 2013 45.00 45.20 44.70 44.82 173,148 -0.17(-0.38%)
Oct 28, 2013 45.00 45.18 44.67 44.99 125,296 -0.01(-0.02%)
Oct 25, 2013 45.01 45.23 44.79 45.00 170,717 +0.12(+0.27%)
Oct 24, 2013 44.44 45.09 44.38 44.88 221,404 +0.56(+1.26%)
Oct 23, 2013 44.01 44.37 43.94 44.32 114,017 +0.23(+0.52%)
Oct 22, 2013 44.00 44.20 43.91 44.09 89,572 +0.13(+0.30%)
Oct 21, 2013 44.10 44.21 43.92 43.96 105,508 -0.23(-0.52%)
Oct 18, 2013 43.70 44.22 43.48 44.19 119,507 +0.51(+1.17%)
Oct 17, 2013 43.53 43.85 43.41 43.68 98,666 +0.13(+0.30%)
Oct 16, 2013 43.03 44.20 42.85 43.55 1,216,030 +0.55(+1.28%)
Oct 15, 2013 43.36 43.49 42.99 43.00 63,712 -0.50(-1.15%)
Oct 14, 2013 43.16 43.64 43.16 43.50 58,204 +0.10(+0.23%)
Oct 11, 2013 43.02 43.43 42.67 43.40 58,233 +0.47(+1.09%)
Oct 10, 2013 43.03 43.14 42.88 42.93 42,516 +0.07(+0.16%)
Oct 09, 2013 43.40 43.40 42.84 42.86 67,766 -0.48(-1.11%)
Oct 08, 2013 43.50 43.55 43.01 43.34 95,562 -0.16(-0.37%)
Oct 07, 2013 43.57 43.65 43.28 43.50 47,119 -0.28(-0.64%)
Oct 04, 2013 43.50 43.78 43.40 43.78 132,658 +0.20(+0.46%)
Oct 03, 2013 43.57 43.78 43.16 43.58 92,602 -0.14(-0.32%)
Oct 02, 2013 43.94 44.00 43.58 43.72 75,720 -0.26(-0.59%)
Oct 01, 2013 43.70 44.00 43.30 43.98 183,712 +0.38(+0.87%)
Sep 30, 2013 43.25 43.68 43.25 43.60 85,510 -0.13(-0.30%)
Sep 27, 2013 43.63 43.78 43.30 43.73 94,995 +0.01(+0.02%)
Sep 26, 2013 43.30 43.78 43.10 43.72 83,484 +0.39(+0.90%)
Sep 25, 2013 43.94 43.94 43.22 43.33 74,435 -0.61(-1.39%)
Sep 24, 2013 44.14 44.20 43.62 43.94 99,144 -0.13(-0.29%)
Sep 23, 2013 44.44 44.44 43.94 44.07 124,059 -0.20(-0.45%)
Sep 20, 2013 44.04 44.30 43.52 44.27 154,938 +0.04(+0.09%)
Sep 19, 2013 44.10 44.25 43.95 44.23 88,133 +0.04(+0.09%)
Sep 18, 2013 43.75 44.24 43.53 44.19 121,575 +0.33(+0.75%)
Sep 17, 2013 43.67 43.89 43.47 43.86 116,221 +0.07(+0.16%)
Sep 16, 2013 44.10 44.05 43.74 43.79 157,056 -0.11(-0.25%)
Sep 13, 2013 43.92 43.92 43.58 43.90 91,974 +0.06(+0.14%)
Sep 12, 2013 44.10 44.10 43.59 43.84 171,175 -0.24(-0.54%)
Sep 11, 2013 43.88 44.10 43.40 44.08 93,587 +0.32(+0.73%)
Sep 10, 2013 44.05 44.08 43.00 43.76 114,906 +0.03(+0.07%)
Sep 09, 2013 44.03 44.10 43.51 43.73 61,513 -0.17(-0.39%)
Sep 06, 2013 44.00 44.00 42.62 43.90 112,760 +0.02(+0.05%)
Sep 05, 2013 44.10 44.14 43.75 43.88 108,721 -0.08(-0.18%)
Sep 04, 2013 43.02 43.97 42.67 43.96 597,886 +1.37(+3.22%)
Sep 03, 2013 42.42 42.87 41.96 42.59 185,425 +0.14(+0.33%)
Aug 30, 2013 42.50 43.00 42.33 42.45 38,683 -0.05(-0.12%)
Aug 29, 2013 42.41 42.84 42.32 42.50 45,032 +0.00(+0.00%)
Aug 28, 2013 42.51 43.00 42.50 42.50 56,023 -0.14(-0.33%)
Aug 27, 2013 42.50 42.98 42.30 42.64 89,062 -0.27(-0.63%)
Aug 26, 2013 43.21 43.45 42.65 42.91 81,510 -0.22(-0.51%)
Aug 23, 2013 43.97 43.99 42.60 43.13 203,539 -0.68(-1.55%)
Aug 22, 2013 43.45 44.19 43.31 43.81 55,592 +0.36(+0.83%)
Aug 21, 2013 43.52 43.96 43.03 43.45 146,897 -0.05(-0.11%)
Aug 20, 2013 43.11 43.57 43.01 43.50 150,845 +0.01(+0.02%)
Aug 19, 2013 43.31 43.66 43.02 43.49 86,433 -0.06(-0.14%)
Aug 16, 2013 43.49 43.73 43.20 43.55 104,786 -0.08(-0.18%)
Aug 15, 2013 43.64 43.72 43.28 43.63 95,091 -0.39(-0.89%)
Aug 14, 2013 44.00 44.02 43.65 44.02 81,697 +0.07(+0.16%)
Aug 13, 2013 44.25 44.25 43.55 43.95 107,093 -0.25(-0.57%)
Aug 12, 2013 43.87 44.21 43.63 44.20 94,867 +0.11(+0.25%)
Aug 09, 2013 43.54 44.09 42.93 44.09 130,121 +0.53(+1.22%)
Aug 08, 2013 43.02 43.63 42.94 43.56 234,143 +0.34(+0.79%)
Aug 07, 2013 43.07 43.38 42.92 43.22 48,873 -0.01(-0.02%)
Aug 06, 2013 43.23 43.50 42.80 43.23 59,617 -0.12(-0.28%)
Aug 05, 2013 43.25 43.35 42.89 43.35 69,987 +0.08(+0.18%)
Aug 02, 2013 43.29 43.47 42.99 43.27 59,125 -0.23(-0.53%)
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.