Skip to main content

Cedar Fair LP (NY: FUN )

41.55 +0.08 (+0.19%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.29 26.33 25.71 25.71 508,150 -0.62(-2.36%)
May 30, 2013 26.68 26.73 25.92 26.33 382,105 -0.38(-1.41%)
May 29, 2013 26.89 27.00 26.71 26.71 155,511 -0.31(-1.16%)
May 28, 2013 27.01 27.32 27.01 27.02 178,791 +0.28(+1.06%)
May 24, 2013 26.83 27.01 26.64 26.74 315,869 -0.11(-0.40%)
May 23, 2013 27.02 27.12 26.64 26.84 609,297 -0.42(-1.54%)
May 22, 2013 27.73 27.77 27.15 27.27 151,884 -0.38(-1.39%)
May 21, 2013 27.68 27.74 27.35 27.65 135,542 +0.06(+0.23%)
May 20, 2013 27.64 27.76 27.57 27.59 188,694 -0.04(-0.16%)
May 17, 2013 27.70 27.83 27.41 27.63 460,670 +0.11(+0.39%)
May 16, 2013 27.42 27.61 27.22 27.52 229,815 +0.28(+1.04%)
May 15, 2013 27.45 27.62 27.18 27.24 514,051 +0.36(+1.33%)
May 13, 2013 26.71 27.01 26.66 26.88 322,101 +0.23(+0.85%)
May 10, 2013 26.61 26.71 26.28 26.66 188,358 -0.01(-0.05%)
May 09, 2013 26.78 26.85 26.52 26.67 161,881 +0.01(+0.02%)
May 08, 2013 26.61 27.00 26.30 26.66 374,407 +0.11(+0.40%)
May 07, 2013 26.53 26.66 26.46 26.56 213,996 -0.01(-0.02%)
May 06, 2013 26.39 26.60 26.27 26.56 374,722 +0.18(+0.69%)
May 03, 2013 26.39 26.41 26.24 26.38 219,471 +0.14(+0.53%)
May 02, 2013 26.39 26.49 25.94 26.24 399,223 -0.15(-0.57%)
May 01, 2013 26.35 26.65 26.27 26.39 315,680 +0.00(+0.00%)
Apr 30, 2013 26.39 26.48 26.30 26.39 197,195 -0.01(-0.02%)
Apr 29, 2013 26.39 26.52 26.15 26.40 216,210 +0.01(+0.05%)
Apr 26, 2013 26.34 26.43 26.24 26.39 155,542 +0.00(+0.00%)
Apr 25, 2013 26.40 26.54 26.24 26.39 164,147 -0.09(-0.36%)
Apr 24, 2013 26.39 26.74 26.25 26.48 153,711 +0.07(+0.26%)
Apr 23, 2013 26.68 27.02 26.37 26.41 429,386 -0.17(-0.64%)
Apr 22, 2013 26.28 26.94 26.26 26.58 412,680 +0.35(+1.32%)
Apr 19, 2013 26.01 26.30 25.95 26.24 366,710 +0.28(+1.07%)
Apr 18, 2013 25.89 26.06 25.77 25.96 227,902 +0.07(+0.27%)
Apr 17, 2013 25.83 26.02 25.77 25.89 216,527 +0.00(+0.00%)
Apr 16, 2013 25.81 25.95 25.46 25.89 335,335 +0.14(+0.56%)
Apr 15, 2013 25.68 25.94 25.65 25.75 193,859 -0.06(-0.22%)
Apr 12, 2013 25.49 25.85 25.42 25.80 234,988 +0.21(+0.84%)
Apr 11, 2013 25.35 25.64 25.14 25.59 382,167 +0.26(+1.04%)
Apr 10, 2013 25.44 25.52 25.23 25.32 211,765 -0.07(-0.27%)
Apr 09, 2013 25.46 25.48 25.32 25.39 152,520 -0.06(-0.22%)
Apr 08, 2013 25.33 25.49 25.17 25.45 165,590 +0.06(+0.25%)
Apr 05, 2013 25.02 25.45 24.90 25.39 306,174 +0.10(+0.40%)
Apr 04, 2013 25.29 25.51 25.04 25.29 639,512 -0.09(-0.37%)
Apr 03, 2013 25.14 25.38 24.95 25.38 613,333 +0.06(+0.22%)
Apr 02, 2013 25.14 25.37 24.94 25.32 325,120 +0.26(+1.05%)
Apr 01, 2013 24.87 25.14 24.53 25.06 770,803 +0.07(+0.28%)
Mar 28, 2013 24.60 25.07 24.51 24.99 319,577 +0.35(+1.43%)
Mar 27, 2013 24.82 24.88 24.51 24.64 184,634 -0.16(-0.66%)
Mar 26, 2013 24.56 24.80 24.49 24.80 239,530 +0.31(+1.28%)
Mar 25, 2013 24.60 24.73 24.26 24.49 354,445 +0.12(+0.49%)
Mar 22, 2013 24.07 24.47 23.88 24.37 297,046 +0.30(+1.23%)
Mar 21, 2013 24.17 24.22 23.92 24.07 169,314 -0.16(-0.65%)
Mar 20, 2013 24.00 24.25 23.75 24.23 904,422 +0.46(+1.96%)
Mar 19, 2013 23.57 23.79 23.27 23.77 263,465 +0.26(+1.12%)
Mar 18, 2013 23.29 23.65 23.16 23.50 294,591 +0.04(+0.19%)
Mar 15, 2013 23.56 23.63 23.36 23.46 473,242 -0.18(-0.77%)
Mar 14, 2013 23.76 23.94 23.59 23.64 128,302 -0.16(-0.69%)
Mar 13, 2013 23.94 23.94 23.67 23.80 151,058 +0.09(+0.38%)
Mar 12, 2013 23.89 24.00 23.68 23.71 236,562 -0.10(-0.42%)
Mar 11, 2013 24.08 24.16 23.69 23.81 354,120 -0.22(-0.90%)
Mar 08, 2013 23.89 24.16 23.82 24.03 151,536 +0.25(+1.04%)
Mar 07, 2013 23.84 24.16 23.65 23.78 169,619 -0.08(-0.34%)
Mar 06, 2013 23.93 23.96 23.74 23.86 225,361 -0.03(-0.13%)
Mar 05, 2013 23.82 23.90 23.55 23.89 203,381 +0.12(+0.52%)
Mar 04, 2013 23.78 23.92 23.71 23.77 634,998 +0.06(+0.26%)
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.