Cedar Fair LP (NY: FUN )

47.74 USD +1.06 (+2.27%)
Streaming Delayed Price Updated: 2:17 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 42.93 43.50 42.69 43.50 123,399 +0.59(+1.37%)
Jul 31, 2013 42.35 43.00 42.12 42.91 141,182 +0.44(+1.04%)
Jul 30, 2013 42.80 42.80 42.06 42.47 76,252 -0.30(-0.70%)
Jul 29, 2013 42.56 42.78 42.21 42.77 50,623 +0.23(+0.54%)
Jul 26, 2013 42.05 42.70 42.05 42.54 45,229 +0.40(+0.95%)
Jul 25, 2013 42.07 42.35 42.02 42.14 41,814 -0.12(-0.28%)
Jul 24, 2013 42.51 42.59 42.03 42.26 108,115 -0.33(-0.77%)
Jul 23, 2013 42.14 42.59 41.82 42.59 160,715 +0.49(+1.16%)
Jul 22, 2013 42.01 42.20 41.94 42.10 136,949 -0.17(-0.40%)
Jul 19, 2013 41.97 42.30 41.90 42.27 61,083 +0.14(+0.33%)
Jul 18, 2013 42.32 42.38 42.00 42.13 71,943 -0.12(-0.28%)
Jul 17, 2013 42.13 42.48 42.00 42.25 114,139 -0.08(-0.19%)
Jul 16, 2013 42.28 42.49 42.05 42.33 58,803 +0.08(+0.19%)
Jul 15, 2013 42.88 42.90 42.04 42.25 94,035 -0.38(-0.89%)
Jul 12, 2013 42.00 42.93 42.00 42.63 148,124 +0.59(+1.40%)
Jul 11, 2013 42.08 42.29 41.82 42.04 67,466 +0.22(+0.53%)
Jul 10, 2013 42.03 42.03 41.49 41.82 159,480 -0.28(-0.67%)
Jul 09, 2013 41.71 42.26 41.83 42.10 162,955 +0.27(+0.65%)
Jul 08, 2013 41.95 42.00 41.45 41.83 68,200 +0.15(+0.36%)
Jul 05, 2013 41.65 41.77 41.11 41.68 77,401 +0.02(+0.05%)
Jul 03, 2013 42.03 42.03 41.49 41.66 182,814 -0.32(-0.76%)
Jul 02, 2013 42.31 42.47 41.85 41.98 147,366 -0.02(-0.05%)
Jul 01, 2013 41.41 42.25 41.24 42.00 550,788 +0.60(+1.45%)
Jun 28, 2013 40.77 41.53 40.65 41.40 110,111 +0.76(+1.87%)
Jun 27, 2013 39.50 40.80 39.50 40.64 155,803 +1.11(+2.81%)
Jun 26, 2013 39.57 39.87 39.25 39.53 69,697 +0.09(+0.23%)
Jun 25, 2013 39.17 39.55 38.83 39.44 89,081 +0.44(+1.13%)
Jun 24, 2013 38.89 39.21 38.40 39.00 187,832 -0.11(-0.28%)
Jun 21, 2013 39.10 39.59 38.60 39.11 195,411 +0.00(+0.00%)
Jun 20, 2013 40.76 40.76 38.89 39.11 544,462 -1.78(-4.35%)
Jun 19, 2013 41.22 41.27 40.53 40.89 115,527 -0.44(-1.06%)
Jun 18, 2013 41.47 41.60 41.25 41.33 148,015 +0.11(+0.27%)
Jun 17, 2013 41.21 41.49 40.98 41.22 217,411 +0.44(+1.08%)
Jun 14, 2013 40.27 41.02 40.25 40.78 235,175 +0.38(+0.94%)
Jun 13, 2013 40.08 40.48 39.92 40.40 93,418 +0.17(+0.42%)
Jun 12, 2013 39.89 40.38 39.81 40.23 168,282 +0.34(+0.85%)
Jun 11, 2013 39.78 40.16 39.75 39.89 389,469 -0.11(-0.28%)
Jun 10, 2013 39.85 40.00 39.76 40.00 105,657 +0.08(+0.20%)
Jun 07, 2013 40.29 40.49 39.76 39.92 179,400 -0.31(-0.77%)
Jun 06, 2013 40.12 40.27 39.46 40.23 228,741 +0.04(+0.10%)
Jun 05, 2013 40.32 40.65 40.11 40.19 151,218 -0.35(-0.86%)
Jun 04, 2013 40.27 40.75 40.25 40.54 97,726 +0.19(+0.47%)
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.