Skip to main content

Cedar Fair LP (NY: FUN )

41.82 +0.35 (+0.84%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 35.01 35.12 34.53 34.54 381,403 -0.41(-1.18%)
Apr 29, 2014 34.82 35.29 34.51 34.96 132,758 +0.29(+0.85%)
Apr 28, 2014 34.82 35.11 34.40 34.66 108,340 -0.16(-0.46%)
Apr 25, 2014 35.76 35.77 34.79 34.82 262,609 -0.97(-2.70%)
Apr 24, 2014 35.25 35.85 34.99 35.79 113,594 +0.70(+1.99%)
Apr 23, 2014 35.14 35.27 34.89 35.09 114,842 +0.10(+0.29%)
Apr 22, 2014 34.51 35.07 34.40 34.99 110,273 +0.48(+1.39%)
Apr 21, 2014 34.78 35.09 34.12 34.51 149,264 -0.12(-0.35%)
Apr 17, 2014 33.89 34.63 34.63 34.63 270,791 +0.71(+2.10%)
Apr 16, 2014 33.55 34.07 33.41 33.92 515,201 +0.61(+1.84%)
Apr 15, 2014 33.32 33.54 32.69 33.30 122,485 -0.05(-0.14%)
Apr 14, 2014 32.77 33.39 32.68 33.35 142,782 +0.70(+2.14%)
Apr 11, 2014 32.81 32.98 32.53 32.65 106,203 -0.37(-1.13%)
Apr 10, 2014 33.16 33.26 32.63 33.02 215,109 -0.15(-0.46%)
Apr 09, 2014 32.96 33.28 32.96 33.18 62,663 +0.22(+0.67%)
Apr 08, 2014 32.83 33.29 32.83 32.96 188,686 +0.12(+0.36%)
Apr 07, 2014 33.48 33.48 32.52 32.84 240,432 -0.59(-1.77%)
Apr 04, 2014 33.96 34.23 33.40 33.43 147,589 -0.47(-1.39%)
Apr 03, 2014 33.96 34.16 33.76 33.90 263,021 -0.04(-0.12%)
Apr 02, 2014 34.09 34.39 33.71 33.94 293,952 -0.10(-0.29%)
Apr 01, 2014 33.96 34.16 33.88 34.04 234,881 +0.13(+0.39%)
Mar 31, 2014 33.96 34.16 33.62 33.91 189,721 -0.01(-0.04%)
Mar 28, 2014 33.93 34.29 33.84 33.92 662,189 +0.13(+0.39%)
Mar 27, 2014 34.36 34.36 33.72 33.79 192,926 -0.51(-1.48%)
Mar 26, 2014 34.70 34.79 34.26 34.30 95,003 -0.13(-0.37%)
Mar 25, 2014 34.55 34.74 34.18 34.42 338,264 +0.14(+0.41%)
Mar 24, 2014 34.54 34.64 34.08 34.28 469,745 -0.32(-0.92%)
Mar 21, 2014 34.39 34.86 34.30 34.60 670,521 +0.24(+0.70%)
Mar 20, 2014 34.76 35.10 34.28 34.36 465,279 -0.46(-1.32%)
Mar 19, 2014 35.83 35.95 34.79 34.82 447,809 -0.87(-2.43%)
Mar 18, 2014 36.11 36.42 35.69 35.69 142,083 -0.39(-1.07%)
Mar 17, 2014 35.95 36.21 35.89 36.07 242,170 +0.43(+1.20%)
Mar 14, 2014 35.40 36.00 35.38 35.65 204,588 +0.25(+0.70%)
Mar 13, 2014 35.29 35.67 35.03 35.40 199,076 +0.05(+0.13%)
Mar 12, 2014 35.32 35.69 34.92 35.36 481,390 +0.03(+0.08%)
Mar 11, 2014 34.41 35.41 34.33 35.33 315,473 +0.90(+2.61%)
Mar 10, 2014 34.59 34.89 34.12 34.43 1,003,345 -0.14(-0.42%)
Mar 07, 2014 34.88 34.93 34.38 34.57 398,569 -0.06(-0.17%)
Mar 06, 2014 34.09 34.84 34.09 34.63 434,443 +0.52(+1.52%)
Mar 05, 2014 34.49 34.74 33.85 34.11 447,754 -0.26(-0.75%)
Mar 04, 2014 34.77 34.97 34.18 34.37 302,701 +0.09(+0.25%)
Mar 03, 2014 34.77 34.79 34.17 34.28 251,509 -0.68(-1.94%)
Feb 28, 2014 35.30 35.45 34.57 34.96 205,716 -0.18(-0.52%)
Feb 27, 2014 35.11 35.32 34.93 35.14 326,995 +0.20(+0.56%)
Feb 26, 2014 35.64 35.75 34.15 34.95 496,528 -0.60(-1.70%)
Feb 25, 2014 35.51 35.70 35.22 35.55 413,739 +0.20(+0.56%)
Feb 24, 2014 35.08 35.41 34.85 35.35 200,433 +0.51(+1.45%)
Feb 21, 2014 34.70 35.16 34.38 34.85 233,728 +0.16(+0.47%)
Feb 20, 2014 34.32 34.73 34.12 34.68 265,474 +0.15(+0.44%)
Feb 19, 2014 34.59 34.93 34.34 34.53 144,784 -0.01(-0.02%)
Feb 18, 2014 34.66 34.81 34.48 34.54 163,603 -0.10(-0.28%)
Feb 14, 2014 34.24 34.64 34.64 34.64 84,759 +0.43(+1.27%)
Feb 13, 2014 33.90 34.27 33.68 34.20 207,135 +0.10(+0.29%)
Feb 12, 2014 32.86 34.30 32.82 34.11 179,201 +1.31(+3.99%)
Feb 11, 2014 32.46 32.83 32.31 32.80 144,949 +0.44(+1.36%)
Feb 10, 2014 32.08 32.36 31.87 32.36 135,619 +0.41(+1.28%)
Feb 07, 2014 31.85 32.20 31.62 31.95 117,095 +0.15(+0.48%)
Feb 06, 2014 31.67 31.86 31.58 31.80 84,333 +0.26(+0.83%)
Feb 05, 2014 31.72 31.88 31.21 31.54 170,344 -0.24(-0.76%)
Feb 04, 2014 31.92 31.92 31.03 31.78 363,276 -0.15(-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.