Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.36 32.58 32.58 32.58 113,063 +0.29(+0.90%)
Dec 30, 2013 31.71 32.43 31.71 32.29 134,783 +0.60(+1.89%)
Dec 27, 2013 31.87 32.00 31.61 31.69 98,574 -0.12(-0.39%)
Dec 26, 2013 31.68 31.92 31.54 31.82 102,977 +0.21(+0.67%)
Dec 24, 2013 31.41 31.61 31.31 31.61 34,348 +0.18(+0.56%)
Dec 23, 2013 31.58 31.79 31.29 31.43 124,093 -0.24(-0.77%)
Dec 20, 2013 31.94 32.19 31.54 31.67 132,528 -0.26(-0.82%)
Dec 19, 2013 31.92 32.19 31.71 31.94 111,997 +0.00(+0.00%)
Dec 18, 2013 31.61 31.96 31.52 31.94 848,111 +0.35(+1.10%)
Dec 17, 2013 32.43 32.43 31.54 31.59 171,292 -0.70(-2.18%)
Dec 16, 2013 31.95 32.38 31.72 32.29 194,783 +0.58(+1.84%)
Dec 13, 2013 31.94 32.00 31.71 31.71 104,947 -0.12(-0.39%)
Dec 12, 2013 31.57 32.00 31.57 31.83 89,584 +0.16(+0.52%)
Dec 11, 2013 31.61 31.88 31.39 31.67 217,164 +0.23(+0.73%)
Dec 10, 2013 31.57 31.73 31.09 31.44 122,913 -0.06(-0.19%)
Dec 09, 2013 31.56 31.87 31.32 31.50 182,936 +0.22(+0.69%)
Dec 06, 2013 31.14 31.43 30.93 31.28 114,904 +0.44(+1.43%)
Dec 05, 2013 30.94 30.94 30.47 30.84 181,852 -0.10(-0.32%)
Dec 04, 2013 31.37 31.75 30.74 30.94 99,070 -0.56(-1.77%)
Dec 03, 2013 31.82 32.06 31.42 31.50 245,173 -0.43(-1.34%)
Dec 02, 2013 32.25 32.45 31.78 31.92 133,215 -0.34(-1.06%)
Nov 29, 2013 32.20 32.50 32.20 32.27 114,613 +0.26(+0.81%)
Nov 27, 2013 31.77 32.32 31.71 32.01 221,899 +0.82(+2.62%)
Nov 26, 2013 30.98 31.32 30.88 31.19 48,399 +0.14(+0.46%)
Nov 25, 2013 30.80 31.15 30.65 31.05 106,013 +0.24(+0.78%)
Nov 22, 2013 30.45 30.84 30.21 30.81 193,979 +0.38(+1.23%)
Nov 21, 2013 30.65 30.70 30.15 30.43 135,364 -0.04(-0.13%)
Nov 20, 2013 31.08 31.09 30.32 30.47 127,272 -0.62(-2.00%)
Nov 19, 2013 31.43 31.48 31.02 31.09 105,893 -0.21(-0.68%)
Nov 18, 2013 31.24 31.48 31.16 31.31 556,456 +0.21(+0.69%)
Nov 15, 2013 30.88 31.16 30.66 31.09 461,052 +0.29(+0.93%)
Nov 14, 2013 30.61 30.88 30.32 30.81 276,928 +0.33(+1.08%)
Nov 13, 2013 30.45 30.63 30.27 30.48 172,100 +0.03(+0.09%)
Nov 12, 2013 30.37 30.54 30.13 30.45 275,306 +0.20(+0.66%)
Nov 11, 2013 30.58 30.68 30.02 30.25 312,647 -0.19(-0.62%)
Nov 08, 2013 30.32 30.64 30.23 30.44 396,479 +0.17(+0.56%)
Nov 07, 2013 30.16 30.76 29.62 30.27 326,786 +0.81(+2.75%)
Nov 06, 2013 29.47 29.60 29.14 29.46 280,976 +0.01(+0.04%)
Nov 05, 2013 29.39 29.62 29.07 29.45 108,674 -0.10(-0.33%)
Nov 04, 2013 29.58 29.58 29.07 29.55 118,402 +0.07(+0.24%)
Nov 01, 2013 29.80 29.80 29.40 29.47 124,012 -0.23(-0.79%)
Oct 31, 2013 29.28 29.74 29.24 29.71 141,709 +0.38(+1.30%)
Oct 30, 2013 29.03 29.34 29.01 29.32 338,379 +0.29(+0.98%)
Oct 29, 2013 29.16 29.29 28.96 29.04 267,237 -0.11(-0.38%)
Oct 28, 2013 29.16 29.27 28.94 29.15 193,382 -0.01(-0.02%)
Oct 25, 2013 29.16 29.31 29.02 29.16 263,485 +0.08(+0.27%)
Oct 24, 2013 28.79 29.21 28.75 29.08 341,716 +0.36(+1.26%)
Oct 23, 2013 28.51 28.75 28.47 28.72 175,974 +0.15(+0.52%)
Oct 22, 2013 28.51 28.64 28.45 28.57 138,245 +0.08(+0.30%)
Oct 21, 2013 28.57 28.64 28.46 28.48 162,841 -0.15(-0.52%)
Oct 18, 2013 28.31 28.65 28.17 28.63 184,447 +0.33(+1.17%)
Oct 17, 2013 28.20 28.41 28.12 28.30 152,281 +0.08(+0.30%)
Oct 16, 2013 27.88 28.64 27.76 28.22 1,876,826 +0.36(+1.28%)
Oct 15, 2013 28.09 28.18 27.85 27.86 98,333 -0.32(-1.15%)
Oct 14, 2013 27.96 28.27 27.96 28.18 89,832 +0.06(+0.23%)
Oct 11, 2013 27.87 28.14 27.65 28.12 89,877 +0.30(+1.09%)
Oct 10, 2013 27.88 27.95 27.78 27.82 65,619 +0.05(+0.16%)
Oct 09, 2013 28.12 28.12 27.76 27.77 104,590 -0.31(-1.11%)
Oct 08, 2013 28.18 28.22 27.87 28.08 147,490 -0.10(-0.37%)
Oct 07, 2013 28.23 28.28 28.04 28.18 72,723 -0.18(-0.64%)
Oct 04, 2013 28.18 28.37 28.12 28.37 204,745 +0.13(+0.46%)
Oct 03, 2013 28.23 28.37 27.97 28.24 142,922 -0.09(-0.32%)
Oct 02, 2013 28.47 28.51 28.23 28.33 116,866 -0.17(-0.59%)
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.