Cedar Fair LP (NY: FUN )

45.68 USD -1.22 (-2.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 15.10 15.32 15.01 15.16 148,831 +0.04(+0.26%)
Dec 30, 2010 15.57 15.59 15.06 15.12 160,552 -0.48(-3.08%)
Dec 29, 2010 15.25 15.75 14.99 15.60 149,789 +0.35(+2.30%)
Dec 28, 2010 15.08 15.41 15.05 15.25 112,640 +0.15(+0.99%)
Dec 27, 2010 14.75 15.23 14.75 15.10 79,145 +0.24(+1.62%)
Dec 23, 2010 14.99 15.24 14.70 14.86 102,289 -0.05(-0.34%)
Dec 22, 2010 14.64 15.05 14.56 14.91 100,487 +0.26(+1.77%)
Dec 21, 2010 14.60 14.69 14.50 14.65 103,462 +0.04(+0.27%)
Dec 20, 2010 14.75 14.93 14.50 14.61 158,720 -0.12(-0.81%)
Dec 17, 2010 14.71 14.73 14.57 14.73 88,244 +0.00(+0.00%)
Dec 16, 2010 14.77 14.89 14.47 14.73 111,205 +0.00(+0.00%)
Dec 15, 2010 14.65 15.21 14.65 14.73 234,942 +0.11(+0.75%)
Dec 14, 2010 14.57 14.91 14.50 14.62 67,338 +0.11(+0.76%)
Dec 13, 2010 14.77 14.80 14.46 14.51 60,981 -0.28(-1.89%)
Dec 10, 2010 14.80 14.84 14.62 14.79 90,034 -0.01(-0.07%)
Dec 09, 2010 14.79 14.88 14.50 14.80 228,200 +0.04(+0.27%)
Dec 08, 2010 14.70 14.80 14.42 14.76 273,733 +0.06(+0.41%)
Dec 07, 2010 14.94 15.05 14.65 14.70 220,626 -0.21(-1.41%)
Dec 06, 2010 14.87 15.10 14.85 14.91 123,521 -0.09(-0.60%)
Dec 03, 2010 14.90 15.39 14.90 15.00 147,631 +0.00(+0.00%)
Dec 02, 2010 14.77 15.28 14.62 15.00 224,085 +0.20(+1.35%)
Dec 01, 2010 14.48 14.92 14.40 14.80 258,596 +0.08(+0.54%)
Nov 30, 2010 14.59 14.85 14.34 14.72 251,662 -0.01(-0.07%)
Nov 29, 2010 14.68 14.79 14.26 14.73 134,409 +0.12(+0.82%)
Nov 26, 2010 14.71 14.81 14.56 14.61 36,601 -0.18(-1.22%)
Nov 24, 2010 14.80 14.79 14.79 14.79 80,767 +0.12(+0.82%)
Nov 23, 2010 14.70 15.14 14.61 14.67 101,175 -0.26(-1.74%)
Nov 22, 2010 14.71 15.14 14.70 14.93 187,239 +0.15(+1.01%)
Nov 19, 2010 14.80 14.88 14.63 14.78 104,937 +0.08(+0.54%)
Nov 18, 2010 14.38 14.84 14.28 14.70 137,236 +0.42(+2.94%)
Nov 17, 2010 14.40 14.41 14.15 14.28 81,487 -0.11(-0.76%)
Nov 16, 2010 14.95 14.95 14.35 14.39 115,897 -0.63(-4.19%)
Nov 15, 2010 15.12 15.40 14.94 15.02 98,671 -0.15(-0.99%)
Nov 12, 2010 15.56 15.77 15.02 15.17 104,611 -0.50(-3.19%)
Nov 11, 2010 15.22 15.80 15.20 15.67 208,549 +0.44(+2.89%)
Nov 10, 2010 14.90 15.35 14.90 15.23 126,806 +0.36(+2.42%)
Nov 09, 2010 15.08 15.13 14.74 14.87 76,407 -0.22(-1.46%)
Nov 08, 2010 14.53 15.26 14.53 15.09 211,897 +0.53(+3.64%)
Nov 05, 2010 14.57 14.90 14.40 14.56 133,131 -0.04(-0.27%)
Nov 04, 2010 14.63 14.68 14.47 14.60 163,814 +0.17(+1.18%)
Nov 03, 2010 14.42 14.50 14.08 14.43 94,853 +0.03(+0.21%)
Nov 02, 2010 14.24 14.60 14.14 14.40 136,541 +0.46(+3.30%)
Nov 01, 2010 14.02 14.21 13.85 13.94 76,734 -0.03(-0.21%)
Oct 29, 2010 14.17 14.29 13.72 13.97 84,411 -0.21(-1.48%)
Oct 28, 2010 14.54 14.60 14.10 14.18 79,456 -0.33(-2.27%)
Oct 27, 2010 14.55 14.62 14.50 14.51 83,061 +0.23(+1.61%)
Oct 25, 2010 13.65 14.45 13.65 14.28 159,049 +0.64(+4.69%)
Oct 22, 2010 13.64 13.80 13.40 13.64 55,575 +0.04(+0.29%)
Oct 21, 2010 13.92 14.23 13.58 13.60 174,603 -0.29(-2.09%)
Oct 20, 2010 14.01 14.17 13.86 13.89 58,401 -0.10(-0.71%)
Oct 19, 2010 13.90 14.15 13.41 13.99 81,119 -0.02(-0.14%)
Oct 18, 2010 13.86 14.29 13.63 14.01 251,188 +0.10(+0.72%)
Oct 15, 2010 13.57 14.23 13.46 13.91 133,868 +0.36(+2.66%)
Oct 14, 2010 13.55 13.69 13.47 13.55 86,872 -0.07(-0.51%)
Oct 13, 2010 13.58 13.75 13.40 13.62 69,010 +0.07(+0.52%)
Oct 12, 2010 13.39 13.62 13.29 13.55 158,597 +0.07(+0.52%)
Oct 11, 2010 13.64 13.70 13.41 13.48 85,710 -0.19(-1.39%)
Oct 08, 2010 13.67 13.80 13.60 13.67 90,510 +0.00(+0.00%)
Oct 07, 2010 13.87 13.87 13.60 13.67 62,258 -0.13(-0.94%)
Oct 06, 2010 13.80 14.00 13.65 13.80 606,620 -0.04(-0.29%)
Oct 05, 2010 13.81 14.00 13.60 13.84 495,573 +0.42(+3.13%)
Oct 04, 2010 13.38 13.55 13.35 13.42 80,004 -0.13(-0.96%)
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.