Cedar Fair LP (NY: FUN )

47.68 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 51.92 52.26 51.61 52.03 158,677 +0.04(+0.08%)
May 29, 2014 52.00 52.24 51.89 51.99 105,918 +0.03(+0.06%)
May 28, 2014 51.87 52.05 51.82 51.96 89,543 +0.23(+0.44%)
May 27, 2014 51.94 52.01 51.64 51.73 83,401 -0.21(-0.40%)
May 23, 2014 51.57 51.94 51.94 51.94 54,600 +0.47(+0.91%)
May 22, 2014 50.63 51.48 50.50 51.47 31,932 +0.98(+1.94%)
May 21, 2014 49.68 50.54 49.57 50.49 60,034 +0.78(+1.57%)
May 20, 2014 49.95 50.08 49.50 49.71 81,137 -0.14(-0.28%)
May 19, 2014 49.81 50.32 49.67 49.85 75,310 -0.14(-0.28%)
May 16, 2014 49.96 50.26 49.85 49.99 55,920 +0.04(+0.08%)
May 15, 2014 50.04 50.16 49.62 49.95 53,624 +0.00(+0.00%)
May 14, 2014 50.40 50.62 49.90 49.95 74,395 -0.45(-0.89%)
May 13, 2014 50.82 50.95 50.29 50.40 145,211 -0.17(-0.34%)
May 12, 2014 50.79 51.19 50.45 50.57 89,382 -0.03(-0.06%)
May 09, 2014 51.21 51.34 50.40 50.60 110,583 -0.58(-1.13%)
May 08, 2014 51.06 52.02 51.00 51.18 186,867 -0.80(-1.54%)
May 07, 2014 51.50 52.00 51.07 51.98 262,933 +0.13(+0.25%)
May 06, 2014 52.25 52.25 51.52 51.85 270,292 -0.44(-0.84%)
May 05, 2014 52.56 52.74 52.24 52.29 214,275 -0.33(-0.63%)
May 02, 2014 52.70 52.78 52.21 52.62 128,714 -0.07(-0.13%)
May 01, 2014 52.11 52.78 51.85 52.69 175,199 +0.81(+1.56%)
Apr 30, 2014 52.58 52.74 51.86 51.88 253,948 -0.62(-1.18%)
Apr 29, 2014 52.30 53.00 51.83 52.50 88,394 +0.44(+0.85%)
Apr 28, 2014 52.29 52.73 51.66 52.06 72,136 -0.24(-0.46%)
Apr 25, 2014 53.71 53.72 52.25 52.30 174,852 -1.45(-2.70%)
Apr 24, 2014 52.94 53.84 52.55 53.75 75,634 +1.05(+1.99%)
Apr 23, 2014 52.78 52.97 52.40 52.70 76,465 +0.15(+0.29%)
Apr 22, 2014 51.83 52.68 51.66 52.55 73,423 +0.72(+1.39%)
Apr 21, 2014 52.24 52.70 51.25 51.83 99,384 -0.18(-0.35%)
Apr 17, 2014 50.90 52.01 52.01 52.01 180,300 +1.07(+2.10%)
Apr 16, 2014 50.39 51.17 50.18 50.94 343,034 +0.92(+1.84%)
Apr 15, 2014 50.05 50.38 49.10 50.02 81,554 -0.07(-0.14%)
Apr 14, 2014 49.22 50.15 49.08 50.09 95,068 +1.05(+2.14%)
Apr 11, 2014 49.27 49.54 48.85 49.04 70,713 -0.56(-1.13%)
Apr 10, 2014 49.81 49.95 49.01 49.60 143,225 -0.23(-0.46%)
Apr 09, 2014 49.50 49.99 49.50 49.83 41,723 +0.33(+0.67%)
Apr 08, 2014 49.31 50.00 49.30 49.50 125,632 +0.18(+0.36%)
Apr 07, 2014 50.28 50.28 48.84 49.32 160,086 -0.89(-1.77%)
Apr 04, 2014 51.00 51.41 50.16 50.21 98,269 -0.71(-1.39%)
Apr 03, 2014 51.00 51.30 50.71 50.92 175,126 -0.06(-0.12%)
Apr 02, 2014 51.20 51.65 50.63 50.98 195,721 -0.15(-0.29%)
Apr 01, 2014 51.00 51.30 50.89 51.13 156,390 +0.20(+0.39%)
Mar 31, 2014 51.00 51.30 50.50 50.93 126,321 -0.02(-0.04%)
Mar 28, 2014 50.96 51.50 50.83 50.95 440,902 +0.20(+0.39%)
Mar 27, 2014 51.60 51.60 50.64 50.75 128,455 -0.76(-1.48%)
Mar 26, 2014 52.12 52.25 51.46 51.51 63,256 -0.19(-0.37%)
Mar 25, 2014 51.89 52.17 51.34 51.70 225,225 +0.21(+0.41%)
Mar 24, 2014 51.87 52.03 51.19 51.49 312,768 -0.48(-0.92%)
Mar 21, 2014 51.65 52.35 51.51 51.97 446,450 +0.36(+0.70%)
Mar 20, 2014 52.20 52.71 51.49 51.61 309,795 -0.69(-1.32%)
Mar 19, 2014 53.81 54.00 52.25 52.30 298,163 -1.30(-2.43%)
Mar 18, 2014 54.23 54.70 53.60 53.60 94,603 -0.58(-1.07%)
Mar 17, 2014 54.00 54.39 53.90 54.18 161,243 +0.64(+1.20%)
Mar 14, 2014 53.16 54.07 53.14 53.54 136,220 +0.37(+0.70%)
Mar 13, 2014 53.00 53.58 52.61 53.17 132,550 +0.07(+0.13%)
Mar 12, 2014 53.05 53.61 52.45 53.10 320,522 -0.66(-1.23%)
Mar 11, 2014 52.36 53.89 52.24 53.76 207,315 +1.37(+2.62%)
Mar 10, 2014 52.63 53.09 51.92 52.39 659,354 -0.22(-0.42%)
Mar 07, 2014 53.08 53.15 52.32 52.61 261,922 -0.09(-0.17%)
Mar 06, 2014 51.88 53.02 51.88 52.70 285,497 +0.79(+1.52%)
Mar 05, 2014 52.49 52.86 51.51 51.91 294,244 -0.39(-0.75%)
Mar 04, 2014 52.91 53.21 52.01 52.30 198,922 +0.13(+0.25%)
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.