Skip to main content

Cedar Fair LP (NY: FUN )

41.47 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.513 4.819 4.498 4.738 255,834 +0.20(+4.50%)
Mar 30, 2009 4.809 4.809 4.442 4.534 291,287 -0.40(-8.07%)
Mar 26, 2009 4.845 4.957 4.692 4.932 427,082 +0.14(+2.98%)
Mar 25, 2009 4.840 5.023 4.437 4.789 461,957 +0.14(+3.07%)
Mar 24, 2009 4.794 4.855 4.570 4.646 240,203 -0.14(-2.98%)
Mar 23, 2009 4.513 4.794 4.512 4.789 346,909 +0.43(+9.95%)
Mar 20, 2009 4.539 4.590 4.335 4.355 247,458 -0.23(-5.11%)
Mar 19, 2009 4.753 4.906 4.575 4.590 334,948 -0.09(-1.85%)
Mar 18, 2009 4.498 4.717 4.432 4.677 291,178 +0.15(+3.38%)
Mar 17, 2009 4.345 4.554 4.080 4.524 371,713 +0.13(+2.90%)
Mar 16, 2009 4.381 4.672 4.279 4.396 412,247 -0.01(-0.12%)
Mar 13, 2009 4.534 4.539 4.248 4.401 0 -0.04(-0.80%)
Mar 12, 2009 4.493 4.547 4.177 4.437 417,396 +0.04(+0.81%)
Mar 11, 2009 4.080 4.401 3.881 4.401 685,597 +0.39(+9.80%)
Mar 10, 2009 3.371 4.009 3.264 4.009 904,353 +0.76(+23.39%)
Mar 09, 2009 3.101 3.315 3.034 3.249 1,012,250 +0.19(+6.17%)
Mar 06, 2009 3.208 3.345 2.932 3.060 0 -0.14(-4.46%)
Mar 05, 2009 3.320 3.320 3.162 3.203 421,410 -0.25(-7.24%)
Mar 04, 2009 3.289 3.519 3.096 3.453 623,481 -0.11(-3.15%)
Mar 02, 2009 3.850 3.856 3.499 3.565 816,333 -0.35(-8.98%)
Feb 27, 2009 4.075 4.075 3.840 3.917 0 -0.04(-0.90%)
Feb 26, 2009 3.978 4.116 3.937 3.952 265,101 -0.05(-1.15%)
Feb 25, 2009 4.029 4.151 3.871 3.998 456,112 -0.07(-1.63%)
Feb 24, 2009 3.907 4.080 3.907 4.065 389,145 +0.14(+3.51%)
Feb 23, 2009 4.330 4.330 3.912 3.927 367,558 -0.26(-6.10%)
Feb 20, 2009 4.585 4.585 4.121 4.182 0 -0.36(-7.87%)
Feb 19, 2009 4.672 4.717 4.524 4.539 626,950 -0.30(-6.22%)
Feb 18, 2009 4.804 5.115 4.804 4.840 506,808 +0.04(+0.74%)
Feb 17, 2009 4.738 5.253 4.723 4.804 833,545 -0.07(-1.36%)
Feb 13, 2009 5.100 5.151 4.845 4.870 0 -0.28(-5.35%)
Feb 12, 2009 5.069 5.161 4.646 5.146 667,050 +0.08(+1.51%)
Feb 11, 2009 5.513 5.513 4.998 5.069 473,853 -0.05(-0.90%)
Feb 10, 2009 5.309 5.309 5.090 5.115 441,218 -0.17(-3.28%)
Feb 09, 2009 5.360 5.360 5.202 5.289 220,095 +0.02(+0.29%)
Feb 06, 2009 5.202 5.340 5.176 5.273 0 +0.08(+1.57%)
Feb 05, 2009 5.171 5.278 5.100 5.192 297,013 +0.07(+1.29%)
Feb 04, 2009 5.370 5.437 5.100 5.125 512,675 -0.16(-3.09%)
Feb 03, 2009 5.233 5.335 5.136 5.289 376,805 +0.02(+0.39%)
Feb 02, 2009 5.467 5.467 5.136 5.268 566,383 +0.04(+0.78%)
Jan 30, 2009 5.403 5.403 5.080 5.227 0 +0.06(+1.23%)
Jan 29, 2009 5.359 5.403 5.111 5.164 453,570 -0.22(-4.07%)
Jan 28, 2009 5.583 5.588 5.262 5.383 522,058 -0.01(-0.18%)
Jan 27, 2009 5.154 5.593 5.154 5.393 768,179 +0.27(+5.33%)
Jan 26, 2009 6.090 6.090 4.872 5.120 1,369,177 -0.68(-11.75%)
Jan 23, 2009 6.319 6.319 5.729 5.802 0 -0.68(-10.45%)
Jan 22, 2009 6.665 6.806 6.338 6.480 354,341 -0.19(-2.85%)
Jan 21, 2009 6.392 6.674 6.363 6.670 253,654 +0.33(+5.15%)
Jan 20, 2009 6.650 6.725 6.309 6.343 284,012 -0.38(-5.72%)
Jan 16, 2009 6.821 6.845 6.660 6.728 0 +0.03(+0.51%)
Jan 15, 2009 6.709 6.821 6.338 6.694 407,600 +0.05(+0.81%)
Jan 14, 2009 6.626 6.738 6.402 6.640 291,602 +0.00(+0.07%)
Jan 13, 2009 6.382 6.645 6.309 6.635 323,486 +0.30(+4.77%)
Jan 12, 2009 6.421 6.421 6.221 6.333 588,955 -0.03(-0.54%)
Jan 09, 2009 6.801 6.801 6.338 6.367 467,345 -0.31(-4.60%)
Jan 08, 2009 6.709 6.801 6.543 6.674 437,404 -0.03(-0.51%)
Jan 07, 2009 6.645 6.821 6.577 6.709 362,015 -0.07(-1.01%)
Jan 06, 2009 6.796 6.869 6.621 6.777 601,410 +0.11(+1.68%)
Jan 05, 2009 6.528 6.752 6.450 6.665 224,299 +0.19(+2.93%)
Jan 02, 2009 6.202 6.553 5.987 6.475 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.