Cedar Fair LP (NY: FUN )

48.45 USD +1.26 (+2.67%)
Streaming Delayed Price Updated: 12:48 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 32.81 33.49 32.53 33.40 195,478 +0.60(+1.83%)
Dec 28, 2012 32.21 32.96 32.09 32.80 111,660 +0.43(+1.33%)
Dec 27, 2012 32.20 32.39 31.83 32.37 166,009 +0.08(+0.25%)
Dec 26, 2012 32.56 32.81 31.98 32.29 85,237 -0.31(-0.95%)
Dec 24, 2012 32.50 32.82 32.20 32.60 92,213 +0.10(+0.31%)
Dec 21, 2012 32.61 32.90 31.71 32.50 377,509 -0.53(-1.60%)
Dec 20, 2012 32.62 33.12 32.57 33.03 242,279 +0.48(+1.47%)
Dec 19, 2012 32.54 32.77 32.33 32.55 228,698 -0.05(-0.15%)
Dec 18, 2012 32.69 32.89 32.21 32.60 496,703 -0.07(-0.21%)
Dec 17, 2012 33.00 33.12 32.56 32.67 353,128 -0.32(-0.97%)
Dec 14, 2012 33.09 33.28 32.95 32.99 175,533 -0.18(-0.54%)
Dec 13, 2012 33.32 33.41 33.00 33.17 95,359 -0.20(-0.60%)
Dec 12, 2012 33.87 34.05 33.09 33.37 342,070 -0.38(-1.13%)
Dec 11, 2012 33.58 34.23 33.44 33.75 247,436 +0.39(+1.17%)
Dec 10, 2012 33.08 33.46 32.66 33.36 158,234 +0.22(+0.66%)
Dec 07, 2012 32.75 33.20 32.41 33.14 127,918 +0.36(+1.10%)
Dec 06, 2012 32.91 33.05 32.43 32.78 173,153 -0.21(-0.64%)
Dec 05, 2012 33.41 33.45 32.77 32.99 156,942 -0.41(-1.23%)
Dec 04, 2012 33.26 33.73 32.82 33.40 378,483 +0.37(+1.12%)
Nov 30, 2012 33.15 33.25 32.57 33.03 305,567 -0.22(-0.66%)
Nov 29, 2012 33.53 33.69 33.17 33.25 110,830 -0.23(-0.69%)
Nov 28, 2012 33.45 33.73 33.35 33.48 127,070 +0.03(+0.09%)
Nov 27, 2012 33.60 33.82 33.22 33.45 124,295 -0.02(-0.06%)
Nov 26, 2012 34.04 34.24 33.17 33.47 148,480 -0.49(-1.44%)
Nov 23, 2012 33.95 34.54 33.66 33.96 43,001 -0.09(-0.26%)
Nov 21, 2012 34.86 35.81 33.80 34.05 979,800 -0.61(-1.76%)
Nov 20, 2012 33.67 35.06 33.02 34.66 898,378 +0.92(+2.73%)
Nov 19, 2012 33.68 34.30 33.25 33.74 437,000 +0.42(+1.26%)
Nov 16, 2012 32.87 33.67 32.76 33.32 294,944 +0.56(+1.71%)
Nov 15, 2012 31.70 32.93 30.90 32.76 653,098 +0.42(+1.30%)
Nov 14, 2012 33.89 34.52 32.02 32.34 807,376 -1.71(-5.02%)
Nov 13, 2012 35.15 35.21 33.86 34.05 297,299 -1.26(-3.57%)
Nov 12, 2012 35.62 35.72 35.18 35.31 84,695 -0.31(-0.87%)
Nov 09, 2012 36.31 36.61 35.57 35.62 139,405 -0.88(-2.41%)
Nov 08, 2012 36.99 37.20 36.49 36.50 160,103 -0.49(-1.32%)
Nov 07, 2012 36.98 37.49 36.36 36.99 291,333 +0.00(+0.00%)
Nov 06, 2012 36.25 37.69 35.80 36.99 417,556 +1.19(+3.32%)
Nov 05, 2012 35.41 35.80 35.15 35.80 203,200 +0.54(+1.53%)
Nov 02, 2012 36.00 36.09 35.06 35.26 137,531 -0.75(-2.08%)
Nov 01, 2012 35.78 36.42 35.70 36.01 140,391 +0.16(+0.45%)
Oct 31, 2012 35.50 36.13 35.13 35.85 123,874 +0.31(+0.87%)
Oct 26, 2012 35.23 35.54 35.54 35.54 141,400 +0.25(+0.71%)
Oct 25, 2012 35.66 35.72 35.23 35.29 164,233 -0.23(-0.65%)
Oct 24, 2012 35.59 35.60 34.50 35.52 356,870 +0.13(+0.37%)
Oct 23, 2012 35.39 35.55 35.29 35.39 150,607 -0.32(-0.90%)
Oct 19, 2012 35.71 35.82 35.40 35.71 58,628 +0.00(+0.00%)
Oct 18, 2012 35.83 35.94 35.27 35.71 98,217 -0.09(-0.25%)
Oct 17, 2012 35.30 36.48 35.19 35.80 304,972 +0.51(+1.45%)
Oct 16, 2012 34.90 35.40 34.87 35.29 110,592 +0.41(+1.18%)
Oct 15, 2012 34.47 34.88 34.30 34.88 94,296 +0.52(+1.51%)
Oct 12, 2012 34.15 34.52 34.15 34.36 294,770 +0.20(+0.59%)
Oct 11, 2012 34.00 34.25 33.98 34.16 84,393 +0.16(+0.47%)
Oct 10, 2012 33.94 34.05 33.76 34.00 59,428 +0.01(+0.03%)
Oct 09, 2012 33.93 34.12 33.74 33.99 113,832 -0.01(-0.03%)
Oct 08, 2012 33.96 34.08 33.82 34.00 102,280 -0.05(-0.15%)
Oct 05, 2012 33.75 34.15 33.73 34.05 129,590 +0.29(+0.86%)
Oct 04, 2012 33.53 33.76 33.35 33.76 252,300 +0.26(+0.78%)
Oct 03, 2012 33.49 33.74 33.28 33.50 162,033 +0.02(+0.06%)
Oct 02, 2012 33.34 33.64 33.28 33.48 185,849 +0.20(+0.60%)
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.