Skip to main content

Cedar Fair LP (NY: FUN )

42.34 +0.88 (+2.11%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 35.04 35.19 34.32 34.70 207,238 -0.18(-0.52%)
Feb 27, 2014 34.85 35.06 34.67 34.89 329,415 +0.20(+0.56%)
Feb 26, 2014 35.38 35.49 33.90 34.69 500,201 -0.60(-1.70%)
Feb 25, 2014 35.25 35.43 34.96 35.29 416,800 +0.20(+0.56%)
Feb 24, 2014 34.82 35.15 34.59 35.10 201,916 +0.50(+1.45%)
Feb 21, 2014 34.44 34.90 34.13 34.59 235,457 +0.16(+0.47%)
Feb 20, 2014 34.07 34.48 33.87 34.43 267,438 +0.15(+0.44%)
Feb 19, 2014 34.33 34.68 34.08 34.28 145,855 -0.01(-0.02%)
Feb 18, 2014 34.40 34.56 34.23 34.29 164,814 -0.10(-0.28%)
Feb 14, 2014 33.99 34.38 34.38 34.38 85,386 +0.43(+1.27%)
Feb 13, 2014 33.65 34.02 33.43 33.95 208,667 +0.10(+0.29%)
Feb 12, 2014 32.62 34.05 32.58 33.86 180,527 +1.30(+3.99%)
Feb 11, 2014 32.22 32.59 32.07 32.56 146,021 +0.44(+1.36%)
Feb 10, 2014 31.85 32.13 31.63 32.12 136,622 +0.40(+1.28%)
Feb 07, 2014 31.62 31.96 31.38 31.72 117,961 +0.15(+0.48%)
Feb 06, 2014 31.44 31.62 31.35 31.57 84,957 +0.26(+0.83%)
Feb 05, 2014 31.49 31.64 30.99 31.31 171,605 -0.24(-0.76%)
Feb 04, 2014 31.68 31.68 30.80 31.55 365,964 -0.15(-0.47%)
Feb 03, 2014 32.53 32.53 31.47 31.70 410,892 -0.75(-2.31%)
Jan 31, 2014 32.15 32.90 31.68 32.45 229,319 +0.19(+0.59%)
Jan 30, 2014 32.23 32.51 32.15 32.26 76,596 +0.12(+0.39%)
Jan 29, 2014 32.26 32.45 32.10 32.13 241,995 -0.30(-0.93%)
Jan 28, 2014 32.42 32.62 32.35 32.43 120,594 +0.14(+0.44%)
Jan 27, 2014 32.55 32.84 31.80 32.29 233,993 -0.30(-0.92%)
Jan 24, 2014 32.68 32.88 32.51 32.59 171,904 -0.33(-0.99%)
Jan 23, 2014 33.34 33.51 32.86 32.92 147,345 -0.46(-1.37%)
Jan 22, 2014 33.52 33.78 33.30 33.37 95,293 -0.13(-0.39%)
Jan 21, 2014 33.61 33.61 33.29 33.50 157,138 -0.03(-0.10%)
Jan 17, 2014 33.66 33.54 33.54 33.54 92,591 -0.13(-0.39%)
Jan 16, 2014 33.72 34.06 33.50 33.67 616,314 -0.04(-0.12%)
Jan 15, 2014 33.78 34.01 33.59 33.71 168,516 +0.08(+0.25%)
Jan 14, 2014 33.71 33.78 33.46 33.62 211,335 +0.12(+0.35%)
Jan 13, 2014 33.72 33.77 33.09 33.50 140,962 -0.29(-0.85%)
Jan 10, 2014 33.21 34.06 32.97 33.79 253,626 +0.51(+1.53%)
Jan 09, 2014 32.96 33.39 32.81 33.28 238,024 +0.52(+1.59%)
Jan 08, 2014 33.02 33.05 32.51 32.76 149,676 -0.27(-0.81%)
Jan 07, 2014 32.38 33.07 32.31 33.03 246,282 +0.75(+2.32%)
Jan 06, 2014 33.26 33.54 31.99 32.28 507,385 -0.88(-2.66%)
Jan 03, 2014 32.68 33.44 32.64 33.16 275,977 +0.50(+1.52%)
Jan 02, 2014 32.34 32.70 32.17 32.66 226,860 +0.32(+0.99%)
Dec 31, 2013 32.13 32.34 32.34 32.34 113,899 +0.29(+0.90%)
Dec 30, 2013 31.47 32.19 31.47 32.06 135,781 +0.59(+1.89%)
Dec 27, 2013 31.64 31.77 31.38 31.46 99,304 -0.12(-0.39%)
Dec 26, 2013 31.45 31.69 31.31 31.59 103,739 +0.21(+0.67%)
Dec 24, 2013 31.18 31.38 31.08 31.38 34,602 +0.18(+0.56%)
Dec 23, 2013 31.34 31.56 31.06 31.20 125,012 -0.24(-0.77%)
Dec 20, 2013 31.70 31.95 31.31 31.44 133,509 -0.26(-0.82%)
Dec 19, 2013 31.69 31.96 31.48 31.70 112,826 +0.00(+0.00%)
Dec 18, 2013 31.38 31.73 31.29 31.70 854,386 +0.35(+1.10%)
Dec 17, 2013 32.19 32.19 31.31 31.36 172,560 -0.70(-2.18%)
Dec 16, 2013 31.72 32.14 31.49 32.06 196,224 +0.58(+1.84%)
Dec 13, 2013 31.70 31.76 31.47 31.47 105,724 -0.12(-0.39%)
Dec 12, 2013 31.34 31.76 31.34 31.60 90,247 +0.16(+0.52%)
Dec 11, 2013 31.38 31.64 31.16 31.44 218,771 +0.23(+0.73%)
Dec 10, 2013 31.34 31.50 30.86 31.21 123,822 -0.06(-0.19%)
Dec 09, 2013 31.32 31.64 31.09 31.27 184,290 +0.22(+0.69%)
Dec 06, 2013 30.91 31.20 30.71 31.05 115,754 +0.44(+1.43%)
Dec 05, 2013 30.71 30.71 30.25 30.61 183,197 -0.10(-0.32%)
Dec 04, 2013 31.14 31.51 30.51 30.71 99,803 -0.55(-1.77%)
Dec 03, 2013 31.59 31.83 31.19 31.27 246,987 -0.42(-1.34%)
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.