Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 23.50 23.54 23.33 23.40 184,408 +0.19(+0.80%)
Feb 27, 2013 22.88 23.34 22.88 23.21 235,599 +0.48(+2.09%)
Feb 26, 2013 22.85 22.90 22.36 22.74 186,989 -0.11(-0.49%)
Feb 25, 2013 23.12 23.34 22.84 22.85 206,108 -0.28(-1.20%)
Feb 22, 2013 23.33 23.43 22.79 23.13 234,902 -0.20(-0.85%)
Feb 21, 2013 23.31 23.46 23.21 23.33 319,041 -0.04(-0.19%)
Feb 20, 2013 23.49 23.66 23.31 23.37 183,030 -0.15(-0.63%)
Feb 19, 2013 23.23 23.71 23.11 23.52 670,607 -0.08(-0.34%)
Feb 15, 2013 23.50 23.75 23.28 23.60 174,094 +0.10(+0.42%)
Feb 14, 2013 23.54 23.61 23.27 23.50 132,214 -0.07(-0.29%)
Feb 13, 2013 23.41 23.63 23.39 23.57 73,346 +0.17(+0.71%)
Feb 12, 2013 23.87 24.05 23.37 23.40 121,743 -0.49(-2.07%)
Feb 11, 2013 23.87 24.00 23.78 23.89 87,995 -0.06(-0.26%)
Feb 08, 2013 24.05 24.28 23.82 23.96 99,519 -0.09(-0.36%)
Feb 07, 2013 24.30 24.35 24.02 24.04 196,541 -0.23(-0.94%)
Feb 06, 2013 24.12 24.46 24.12 24.27 209,067 +0.47(+1.97%)
Feb 04, 2013 23.54 23.84 23.44 23.80 244,930 +0.25(+1.05%)
Feb 01, 2013 23.31 23.59 23.26 23.55 373,121 +0.35(+1.52%)
Jan 31, 2013 22.97 23.23 22.94 23.20 248,334 +0.21(+0.91%)
Jan 30, 2013 23.03 23.12 22.96 22.99 288,010 +0.02(+0.08%)
Jan 29, 2013 22.97 23.04 22.95 22.97 189,553 -0.05(-0.21%)
Jan 28, 2013 23.15 23.15 23.00 23.02 211,456 -0.03(-0.13%)
Jan 25, 2013 23.03 23.23 22.95 23.05 183,986 +0.12(+0.51%)
Jan 24, 2013 22.66 23.12 22.54 22.94 350,542 +0.31(+1.37%)
Jan 23, 2013 22.57 22.79 22.36 22.63 161,590 +0.02(+0.11%)
Jan 22, 2013 22.80 22.84 22.31 22.60 202,193 -0.23(-1.00%)
Jan 18, 2013 22.36 22.88 22.26 22.83 136,458 +0.17(+0.74%)
Jan 17, 2013 22.88 22.88 22.58 22.66 207,492 -0.16(-0.70%)
Jan 16, 2013 22.86 23.02 22.73 22.82 174,315 -0.02(-0.08%)
Jan 15, 2013 22.58 22.89 22.58 22.84 236,209 +0.18(+0.79%)
Jan 14, 2013 22.60 22.76 22.56 22.66 197,827 +0.09(+0.38%)
Jan 11, 2013 22.45 22.65 22.42 22.58 192,288 +0.14(+0.61%)
Jan 10, 2013 22.39 22.56 22.27 22.44 215,338 +0.13(+0.58%)
Jan 09, 2013 22.34 22.37 22.06 22.31 166,619 +0.04(+0.17%)
Jan 08, 2013 22.26 22.40 22.19 22.27 385,370 +0.02(+0.11%)
Jan 07, 2013 22.06 22.30 22.05 22.25 286,839 +0.11(+0.50%)
Jan 04, 2013 21.62 22.22 21.62 22.14 161,752 +0.34(+1.56%)
Jan 03, 2013 21.48 22.06 21.46 21.80 325,349 +0.27(+1.26%)
Jan 02, 2013 21.12 21.64 20.65 21.53 470,091 +0.87(+4.22%)
Dec 31, 2012 20.29 20.71 20.11 20.65 316,111 +0.37(+1.83%)
Dec 28, 2012 19.92 20.38 19.84 20.28 180,567 +0.27(+1.33%)
Dec 27, 2012 19.91 20.03 19.68 20.02 268,456 +0.05(+0.25%)
Dec 26, 2012 20.13 20.29 19.78 19.97 137,838 -0.19(-0.95%)
Dec 24, 2012 20.10 20.30 19.91 20.16 149,119 +0.06(+0.31%)
Dec 21, 2012 20.17 20.34 19.61 20.10 610,476 -0.33(-1.60%)
Dec 20, 2012 20.17 20.48 20.14 20.43 391,793 +0.30(+1.47%)
Dec 19, 2012 20.12 20.26 19.99 20.13 369,831 -0.03(-0.15%)
Dec 18, 2012 20.21 20.34 19.92 20.16 803,227 -0.04(-0.21%)
Dec 17, 2012 20.41 20.48 20.13 20.20 571,050 -0.20(-0.97%)
Dec 14, 2012 20.46 20.58 20.38 20.40 283,857 -0.11(-0.54%)
Dec 13, 2012 20.60 20.66 20.41 20.51 154,206 -0.12(-0.60%)
Dec 12, 2012 20.94 21.06 20.46 20.64 553,167 -0.23(-1.13%)
Dec 11, 2012 20.77 21.17 20.68 20.87 400,133 +0.24(+1.17%)
Dec 10, 2012 20.46 20.69 20.20 20.63 255,883 +0.14(+0.66%)
Dec 07, 2012 20.25 20.53 20.04 20.49 206,858 +0.22(+1.10%)
Dec 06, 2012 20.35 20.44 20.05 20.27 280,009 -0.13(-0.64%)
Dec 05, 2012 20.66 20.68 20.26 20.40 253,793 -0.25(-1.23%)
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.