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 46.97
  • Currency US$
  • Change -0.22
  • Percent Change -0.466 %
  • Volume 173,283
  • Tue Sep 16, 2014 04:02 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: 46.97 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 47.18 46.90 47.00 46.97 173,283
Sep 15 47.37 47.04 47.30 47.19 169,955
Sep 12 47.61 46.98 47.47 47.23 138,660
Sep 11 48.32 47.37 47.89 47.40 73,110
Sep 10 48.25 47.66 47.75 47.89 133,233
Sep 9 47.64 47.21 47.37 47.53 97,213
Sep 8 47.72 47.34 47.34 47.47 163,911
Sep 5 47.95 47.30 47.45 47.47 173,055
Sep 4 48.60 45.05 48.45 47.43 717,212
Sep 3 49.22 48.25 49.00 48.50 204,538
Sep 2 49.35 48.97 49.05 49.00 109,330
Aug 29 49.72 49.26 49.51 49.49 115,968
Aug 28 49.96 49.11 49.96 49.42 174,499
Aug 27 50.16 49.81 50.00 49.95 58,848
Aug 26 50.38 49.74 49.75 50.01 75,863
Aug 25 50.42 49.70 50.08 49.73 77,910
Aug 22 51.10 49.85 50.65 49.88 132,301
Aug 21 51.49 50.65 51.33 50.68 181,417
Aug 20 51.70 51.09 51.70 51.44 128,977
Aug 19 51.84 50.30 50.70 51.61 222,421
Aug 18 50.76 49.75 49.94 50.36 119,281
Aug 15 50.13 49.05 49.68 49.86 208,732
Aug 14 49.70 48.82 49.22 49.33 136,585
Aug 13 49.41 48.30 48.91 49.07 296,071
Aug 12 50.40 48.72 50.02 49.16 357,793
Aug 11 50.91 50.06 50.65 50.12 97,657
Aug 8 51.30 50.40 50.97 50.57 109,685
Aug 7 51.15 50.28 50.71 50.99 447,257
Aug 6 50.78 50.10 50.39 50.69 151,983
Aug 5 52.76 50.62 52.51 50.81 228,648
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.