Cedar Fair LP (NY: FUN )

47.68 USD +0.88 (+1.88%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.00 10.16 9.950 10.01 194,623 +0.06(+0.60%)
Oct 29, 2009 10.10 10.21 9.920 9.950 254,199 +0.07(+0.71%)
Oct 28, 2009 10.30 10.34 9.800 9.880 245,630 -0.39(-3.80%)
Oct 27, 2009 10.27 10.48 10.23 10.27 126,776 -0.07(-0.68%)
Oct 26, 2009 10.33 10.52 10.22 10.34 204,461 +0.01(+0.10%)
Oct 23, 2009 10.39 10.41 10.29 10.33 234,162 +0.06(+0.58%)
Oct 22, 2009 10.23 10.35 10.20 10.27 126,879 +0.08(+0.79%)
Oct 21, 2009 10.28 10.71 10.15 10.19 606,667 -0.11(-1.07%)
Oct 20, 2009 10.35 10.40 10.28 10.30 142,809 -0.34(-3.20%)
Oct 19, 2009 10.50 10.79 10.50 10.64 123,536 +0.17(+1.62%)
Oct 16, 2009 10.60 10.60 10.38 10.47 102,270 -0.19(-1.78%)
Oct 15, 2009 10.51 10.89 10.51 10.66 131,541 +0.04(+0.38%)
Oct 14, 2009 10.58 10.66 10.27 10.62 126,855 +0.32(+3.11%)
Oct 13, 2009 10.60 10.60 10.15 10.30 162,763 -0.26(-2.46%)
Oct 12, 2009 10.47 10.74 10.37 10.56 121,328 +0.25(+2.42%)
Oct 09, 2009 10.16 10.38 10.12 10.31 122,049 +0.11(+1.08%)
Oct 08, 2009 10.25 10.26 10.05 10.20 106,497 +0.02(+0.20%)
Oct 07, 2009 10.19 10.25 10.06 10.18 115,701 -0.10(-0.97%)
Oct 06, 2009 10.39 10.47 10.15 10.28 95,949 +0.00(+0.00%)
Oct 05, 2009 10.05 10.38 10.05 10.28 99,283 +0.17(+1.68%)
Oct 02, 2009 10.32 10.32 10.01 10.11 110,047 -0.23(-2.22%)
Oct 01, 2009 10.43 10.84 10.30 10.34 118,948 -0.19(-1.80%)
Sep 30, 2009 10.52 10.59 10.25 10.53 116,935 +0.00(+0.02%)
Sep 29, 2009 10.60 10.60 10.36 10.53 102,234 -0.07(-0.68%)
Sep 28, 2009 10.45 10.63 10.45 10.60 149,191 +0.15(+1.44%)
Sep 25, 2009 10.56 10.74 10.41 10.45 107,283 -0.12(-1.14%)
Sep 24, 2009 10.70 10.79 10.50 10.57 93,445 -0.15(-1.40%)
Sep 23, 2009 10.87 11.00 10.71 10.72 94,378 -0.19(-1.74%)
Sep 22, 2009 10.72 11.00 10.68 10.91 127,291 +0.08(+0.74%)
Sep 21, 2009 11.25 11.25 10.75 10.83 178,771 -0.32(-2.87%)
Sep 18, 2009 10.78 11.15 10.50 11.15 316,952 +0.36(+3.34%)
Sep 17, 2009 10.75 10.82 10.58 10.79 210,722 +0.45(+4.35%)
Sep 16, 2009 10.44 10.72 10.20 10.34 202,932 +0.08(+0.78%)
Sep 15, 2009 9.950 10.46 9.950 10.26 190,322 +0.24(+2.40%)
Sep 14, 2009 9.650 10.10 9.650 10.02 181,014 +0.30(+3.09%)
Sep 11, 2009 9.880 9.890 9.650 9.720 96,856 -0.09(-0.92%)
Sep 10, 2009 9.930 9.990 9.700 9.810 158,858 -0.09(-0.91%)
Sep 09, 2009 9.660 9.950 9.600 9.900 177,372 +0.17(+1.75%)
Sep 08, 2009 10.00 10.05 9.590 9.730 215,435 +0.00(+0.00%)
Sep 04, 2009 9.410 9.840 9.400 9.730 163,804 +0.25(+2.64%)
Sep 03, 2009 9.900 10.11 9.460 9.480 390,777 -0.41(-4.15%)
Sep 02, 2009 10.02 10.08 9.390 9.890 471,259 -0.18(-1.79%)
Sep 01, 2009 10.95 11.12 10.00 10.07 365,980 -0.96(-8.70%)
Aug 31, 2009 11.10 11.10 10.85 11.03 102,714 -0.02(-0.18%)
Aug 28, 2009 10.84 11.12 10.71 11.05 180,487 -0.05(-0.45%)
Aug 27, 2009 11.19 11.32 10.80 11.10 120,202 -0.01(-0.09%)
Aug 26, 2009 11.51 11.51 10.94 11.11 173,880 -0.52(-4.47%)
Aug 25, 2009 11.63 11.72 11.49 11.63 116,493 +0.24(+2.11%)
Aug 24, 2009 11.28 11.75 11.25 11.39 130,977 +0.06(+0.53%)
Aug 21, 2009 11.24 11.35 10.90 11.33 170,276 +0.52(+4.81%)
Aug 20, 2009 11.49 11.49 10.80 10.81 95,023 -0.23(-2.08%)
Aug 19, 2009 11.12 11.12 10.75 11.04 112,184 +0.03(+0.27%)
Aug 18, 2009 11.96 11.96 10.98 11.01 173,656 -0.22(-1.96%)
Aug 17, 2009 11.45 11.86 11.00 11.23 219,386 +0.26(+2.37%)
Aug 14, 2009 10.99 10.99 10.64 10.97 124,057 +0.01(+0.09%)
Aug 13, 2009 10.68 11.33 10.50 10.96 188,326 +0.28(+2.62%)
Aug 12, 2009 10.98 11.72 10.65 10.68 289,467 -0.28(-2.55%)
Aug 11, 2009 10.66 11.00 10.47 10.96 134,489 +0.26(+2.43%)
Aug 10, 2009 10.94 10.94 10.60 10.70 124,834 -0.24(-2.19%)
Aug 07, 2009 10.92 11.08 10.76 10.94 93,205 +0.31(+2.92%)
Aug 06, 2009 10.99 11.14 10.55 10.63 167,552 -0.27(-2.48%)
Aug 05, 2009 10.91 11.06 10.45 10.90 172,513 -0.23(-2.07%)
Aug 04, 2009 11.11 11.68 10.45 11.13 489,940 -0.81(-6.78%)
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.