Skip to main content

Cedar Fair LP (NY: FUN )

42.30 +0.83 (+2.00%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.512 4.818 4.497 4.736 255,929 +0.20(+4.50%)
Mar 30, 2009 4.807 4.807 4.440 4.532 291,396 -0.40(-8.07%)
Mar 26, 2009 4.843 4.955 4.690 4.930 427,241 +0.14(+2.98%)
Mar 25, 2009 4.838 5.022 4.435 4.787 462,128 +0.14(+3.07%)
Mar 24, 2009 4.792 4.853 4.568 4.644 240,292 -0.14(-2.98%)
Mar 23, 2009 4.512 4.792 4.510 4.787 347,038 +0.43(+9.95%)
Mar 20, 2009 4.537 4.588 4.333 4.354 247,550 -0.23(-5.11%)
Mar 19, 2009 4.751 4.904 4.573 4.588 335,073 -0.09(-1.85%)
Mar 18, 2009 4.497 4.716 4.430 4.675 291,286 +0.15(+3.38%)
Mar 17, 2009 4.344 4.553 4.078 4.522 371,851 +0.13(+2.90%)
Mar 16, 2009 4.379 4.670 4.277 4.395 412,400 -0.01(-0.12%)
Mar 13, 2009 4.532 4.537 4.247 4.400 0 -0.04(-0.80%)
Mar 12, 2009 4.491 4.545 4.175 4.435 417,551 +0.04(+0.81%)
Mar 11, 2009 4.078 4.400 3.880 4.400 685,852 +0.39(+9.80%)
Mar 10, 2009 3.370 4.007 3.263 4.007 904,689 +0.76(+23.39%)
Mar 09, 2009 3.100 3.314 3.033 3.247 1,012,626 +0.19(+6.17%)
Mar 06, 2009 3.207 3.343 2.931 3.059 0 -0.14(-4.46%)
Mar 05, 2009 3.319 3.319 3.161 3.202 421,566 -0.25(-7.24%)
Mar 04, 2009 3.288 3.518 3.095 3.451 623,713 -0.11(-3.15%)
Mar 02, 2009 3.849 3.854 3.497 3.564 816,636 -0.35(-8.98%)
Feb 27, 2009 4.073 4.073 3.839 3.915 0 -0.04(-0.90%)
Feb 26, 2009 3.977 4.114 3.936 3.951 265,199 -0.05(-1.15%)
Feb 25, 2009 4.027 4.150 3.869 3.997 456,281 -0.07(-1.63%)
Feb 24, 2009 3.905 4.078 3.905 4.063 389,289 +0.14(+3.51%)
Feb 23, 2009 4.328 4.328 3.910 3.926 367,695 -0.25(-6.10%)
Feb 20, 2009 4.583 4.583 4.119 4.180 0 -0.36(-7.87%)
Feb 19, 2009 4.670 4.716 4.522 4.537 627,183 -0.30(-6.22%)
Feb 18, 2009 4.802 5.113 4.802 4.838 506,996 +0.04(+0.74%)
Feb 17, 2009 4.736 5.251 4.721 4.802 833,855 -0.07(-1.36%)
Feb 13, 2009 5.098 5.149 4.843 4.869 0 -0.28(-5.35%)
Feb 12, 2009 5.067 5.159 4.644 5.144 667,298 +0.08(+1.51%)
Feb 11, 2009 5.511 5.511 4.996 5.067 474,029 -0.05(-0.90%)
Feb 10, 2009 5.307 5.307 5.088 5.113 441,381 -0.17(-3.28%)
Feb 09, 2009 5.358 5.358 5.200 5.287 220,177 +0.02(+0.29%)
Feb 06, 2009 5.200 5.338 5.175 5.271 0 +0.08(+1.57%)
Feb 05, 2009 5.169 5.277 5.098 5.190 297,123 +0.07(+1.29%)
Feb 04, 2009 5.368 5.435 5.098 5.124 512,865 -0.16(-3.09%)
Feb 03, 2009 5.231 5.333 5.134 5.287 376,945 +0.02(+0.39%)
Feb 02, 2009 5.465 5.465 5.134 5.266 566,593 +0.04(+0.78%)
Jan 30, 2009 5.401 5.401 5.078 5.226 0 +0.06(+1.23%)
Jan 29, 2009 5.357 5.401 5.109 5.162 453,739 -0.22(-4.07%)
Jan 28, 2009 5.581 5.586 5.260 5.381 522,252 -0.01(-0.18%)
Jan 27, 2009 5.152 5.591 5.152 5.391 768,464 +0.27(+5.33%)
Jan 26, 2009 6.088 6.088 4.870 5.118 1,369,686 -0.68(-11.75%)
Jan 23, 2009 6.316 6.316 5.727 5.800 0 -0.68(-10.45%)
Jan 22, 2009 6.662 6.803 6.336 6.477 354,472 -0.19(-2.85%)
Jan 21, 2009 6.389 6.672 6.360 6.667 253,748 +0.33(+5.15%)
Jan 20, 2009 6.648 6.723 6.307 6.341 284,117 -0.38(-5.72%)
Jan 16, 2009 6.818 6.842 6.657 6.726 0 +0.03(+0.51%)
Jan 15, 2009 6.706 6.818 6.336 6.691 407,751 +0.05(+0.81%)
Jan 14, 2009 6.623 6.735 6.399 6.638 291,711 +0.00(+0.07%)
Jan 13, 2009 6.380 6.643 6.307 6.633 323,606 +0.30(+4.77%)
Jan 12, 2009 6.419 6.419 6.219 6.331 589,174 -0.03(-0.54%)
Jan 09, 2009 6.799 6.799 6.336 6.365 467,519 -0.31(-4.60%)
Jan 08, 2009 6.706 6.799 6.540 6.672 437,566 -0.03(-0.51%)
Jan 07, 2009 6.643 6.818 6.575 6.706 362,150 -0.07(-1.01%)
Jan 06, 2009 6.794 6.867 6.618 6.774 601,633 +0.11(+1.68%)
Jan 05, 2009 6.526 6.750 6.448 6.662 224,383 +0.19(+2.93%)
Jan 02, 2009 6.200 6.550 5.985 6.472 0 +0.37(+6.07%)
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.