The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Cedar Fair

  • FUN
  • NYSE
  • Consumer Products
  • Latest 46.96
  • Currency US$
  • Change -0.24
  • Percent Change -0.508 %
  • Volume 80,459
  • Thu Oct 30, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 46.96 Last Trade: Oct 30, 2014
Date High Low Open Close Volume
Oct 30 47.45 46.63 47.05 46.96 80,459
Oct 29 47.74 47.03 47.09 47.20 82,500
Oct 28 47.31 46.82 46.98 47.18 162,486
Oct 27 47.22 46.25 46.79 46.96 145,450
Oct 24 47.47 46.89 47.32 46.98 103,007
Oct 23 47.50 46.79 47.18 47.18 150,291
Oct 22 47.27 46.06 46.06 46.95 474,932
Oct 21 45.49 44.45 44.50 45.25 202,793
Oct 20 45.45 44.43 44.64 44.47 86,678
Oct 17 45.52 44.40 44.75 44.78 181,756
Oct 16 44.72 42.80 43.07 44.25 324,354
Oct 15 44.20 42.75 44.20 43.81 402,329
Oct 14 45.82 43.75 43.80 44.87 256,614
Oct 13 45.95 43.75 45.36 44.04 475,519
Oct 10 46.82 45.11 46.23 45.53 215,787
Oct 9 47.13 46.02 46.94 46.43 105,635
Oct 8 47.20 45.85 46.07 47.07 132,164
Oct 7 47.20 45.61 45.72 46.17 101,123
Oct 6 46.66 45.85 46.57 45.86 70,944
Oct 3 46.99 46.11 46.75 46.57 44,419
Oct 2 47.77 46.05 47.23 46.49 162,168
Oct 1 47.52 46.60 47.15 47.36 157,113
Sep 30 47.69 47.07 47.53 47.27 79,332
Sep 29 47.85 47.04 47.85 47.37 49,556
Sep 26 48.00 47.20 47.34 47.89 53,296
Sep 25 47.37 46.48 46.89 47.32 117,027
Sep 24 47.09 45.33 45.55 47.09 134,340
Sep 23 46.14 45.50 45.73 45.55 163,931
Sep 22 47.50 45.11 45.96 45.97 311,904
Sep 19 46.75 45.50 46.63 45.91 319,687
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.