Cedar Fair LP (NY: FUN )

45.68 USD -1.22 (-2.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 39.14 39.90 39.00 39.77 200,820 +0.56(+1.43%)
Mar 27, 2013 39.50 39.60 39.01 39.21 116,023 -0.26(-0.66%)
Mar 26, 2013 39.08 39.47 38.98 39.47 150,519 +0.50(+1.28%)
Mar 25, 2013 39.14 39.35 38.61 38.97 222,731 +0.19(+0.49%)
Mar 22, 2013 38.31 38.93 38.00 38.78 186,662 +0.47(+1.23%)
Mar 21, 2013 38.46 38.55 38.07 38.31 106,396 -0.25(-0.65%)
Mar 20, 2013 38.19 38.59 37.80 38.56 568,332 +0.74(+1.96%)
Mar 19, 2013 37.51 37.86 37.03 37.82 165,560 +0.42(+1.12%)
Mar 18, 2013 37.07 37.63 36.85 37.40 185,119 +0.07(+0.19%)
Mar 15, 2013 37.50 37.61 37.18 37.33 297,382 -0.29(-0.77%)
Mar 14, 2013 37.81 38.09 37.54 37.62 80,624 -0.26(-0.69%)
Mar 13, 2013 38.09 38.09 37.67 37.88 94,924 -0.48(-1.25%)
Mar 12, 2013 38.65 38.83 38.30 38.36 146,232 -0.16(-0.42%)
Mar 11, 2013 38.95 39.09 38.32 38.52 218,901 -0.35(-0.90%)
Mar 08, 2013 38.65 39.08 38.54 38.87 93,673 +0.40(+1.04%)
Mar 07, 2013 38.56 39.09 38.26 38.47 104,851 -0.13(-0.34%)
Mar 06, 2013 38.71 38.76 38.40 38.60 139,308 -0.05(-0.13%)
Mar 05, 2013 38.54 38.66 38.09 38.65 125,721 +0.20(+0.52%)
Mar 04, 2013 38.47 38.69 38.35 38.45 392,527 +0.10(+0.26%)
Mar 01, 2013 37.83 38.77 37.83 38.35 237,766 +0.51(+1.35%)
Feb 28, 2013 38.00 38.07 37.72 37.84 114,035 +0.30(+0.80%)
Feb 27, 2013 37.00 37.74 37.00 37.54 145,691 +0.77(+2.09%)
Feb 26, 2013 36.95 37.03 36.16 36.77 115,631 -0.18(-0.49%)
Feb 25, 2013 37.38 37.75 36.93 36.95 127,454 -0.45(-1.20%)
Feb 22, 2013 37.73 37.89 36.85 37.40 145,260 -0.32(-0.85%)
Feb 21, 2013 37.70 37.94 37.53 37.72 197,290 -0.07(-0.19%)
Feb 20, 2013 37.98 38.26 37.70 37.79 113,183 -0.24(-0.63%)
Feb 19, 2013 37.57 38.35 37.37 38.03 414,693 -0.13(-0.34%)
Feb 15, 2013 38.00 38.41 37.64 38.16 107,657 +0.16(+0.42%)
Feb 14, 2013 38.06 38.18 37.63 38.00 81,759 -0.11(-0.29%)
Feb 13, 2013 37.85 38.21 37.82 38.11 45,356 +0.27(+0.71%)
Feb 12, 2013 38.60 38.89 37.80 37.84 75,284 -0.80(-2.07%)
Feb 11, 2013 38.60 38.80 38.46 38.64 54,415 -0.10(-0.26%)
Feb 08, 2013 38.89 39.27 38.52 38.74 61,541 -0.14(-0.36%)
Feb 07, 2013 39.30 39.38 38.84 38.88 121,538 -0.37(-0.94%)
Feb 06, 2013 39.00 39.55 39.00 39.25 129,284 +0.76(+1.97%)
Feb 04, 2013 38.07 38.56 37.90 38.49 151,461 +0.40(+1.05%)
Feb 01, 2013 37.69 38.15 37.62 38.09 230,732 +0.57(+1.52%)
Jan 31, 2013 37.15 37.56 37.10 37.52 153,566 +0.34(+0.91%)
Jan 30, 2013 37.24 37.38 37.13 37.18 178,101 +0.03(+0.08%)
Jan 29, 2013 37.14 37.26 37.11 37.15 117,217 -0.08(-0.21%)
Jan 28, 2013 37.43 37.43 37.19 37.23 130,761 -0.05(-0.13%)
Jan 25, 2013 37.25 37.57 37.11 37.28 113,774 +0.19(+0.51%)
Jan 24, 2013 36.64 37.39 36.45 37.09 216,770 +0.50(+1.37%)
Jan 23, 2013 36.50 36.86 36.16 36.59 99,925 +0.04(+0.11%)
Jan 22, 2013 36.87 36.93 36.07 36.55 125,033 -0.37(-1.00%)
Jan 18, 2013 36.16 37.00 36.00 36.92 84,384 +0.27(+0.74%)
Jan 17, 2013 37.00 37.00 36.52 36.65 128,310 -0.26(-0.70%)
Jan 16, 2013 36.97 37.23 36.76 36.91 107,794 -0.03(-0.08%)
Jan 15, 2013 36.52 37.01 36.52 36.94 146,068 +0.29(+0.79%)
Jan 14, 2013 36.55 36.80 36.48 36.65 122,333 +0.14(+0.38%)
Jan 11, 2013 36.31 36.62 36.25 36.51 118,908 +0.22(+0.61%)
Jan 10, 2013 36.20 36.49 36.02 36.29 133,162 +0.21(+0.58%)
Jan 09, 2013 36.12 36.17 35.68 36.08 103,035 +0.06(+0.17%)
Jan 08, 2013 36.00 36.22 35.88 36.02 238,307 +0.04(+0.11%)
Jan 07, 2013 35.67 36.06 35.66 35.98 177,377 +0.18(+0.50%)
Jan 04, 2013 34.96 35.93 34.96 35.80 100,025 +0.55(+1.56%)
Jan 03, 2013 34.73 35.68 34.70 35.25 201,191 +0.44(+1.26%)
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.