Skip to main content

Cedar Fair LP (NY: FUN )

43.05 +1.58 (+3.80%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 10.86 11.09 10.79 11.03 150,165 +0.11(+1.04%)
Mar 28, 2008 10.87 11.12 10.68 10.92 329,281 -0.02(-0.17%)
Mar 27, 2008 10.83 11.00 10.75 10.94 182,057 +0.16(+1.45%)
Mar 26, 2008 10.77 10.92 10.68 10.78 203,990 -0.14(-1.30%)
Mar 25, 2008 11.11 11.13 10.78 10.92 160,082 -0.13(-1.20%)
Mar 24, 2008 10.87 11.13 10.80 11.06 225,312 +0.26(+2.42%)
Mar 21, 2008 10.34 10.84 10.25 10.80 532,520 +0.00(+0.00%)
Mar 20, 2008 10.34 10.84 10.25 10.80 532,520 +0.43(+4.12%)
Mar 19, 2008 10.32 10.51 10.25 10.37 286,595 +0.05(+0.51%)
Mar 18, 2008 10.14 10.32 10.14 10.32 94,197 +0.19(+1.83%)
Mar 17, 2008 10.32 10.32 9.965 10.13 190,480 -0.19(-1.88%)
Mar 14, 2008 10.50 10.63 10.21 10.33 129,537 -0.21(-1.98%)
Mar 13, 2008 10.63 10.81 10.44 10.53 358,244 -0.13(-1.20%)
Mar 12, 2008 10.58 10.81 10.47 10.66 104,337 +0.00(+0.00%)
Mar 11, 2008 10.46 10.74 10.21 10.66 227,169 +0.31(+3.03%)
Mar 10, 2008 10.37 10.61 10.31 10.35 121,792 -0.07(-0.68%)
Mar 07, 2008 10.55 10.64 10.42 10.42 151,305 -0.15(-1.44%)
Mar 06, 2008 10.60 10.75 10.51 10.57 145,125 +0.00(+0.05%)
Mar 05, 2008 10.44 10.59 10.42 10.57 116,956 +0.15(+1.46%)
Mar 04, 2008 10.44 10.53 10.25 10.42 226,408 +0.01(+0.09%)
Mar 03, 2008 10.99 10.99 10.35 10.41 401,360 -0.56(-5.15%)
Feb 29, 2008 11.25 11.28 10.90 10.97 178,462 -0.28(-2.49%)
Feb 28, 2008 11.37 11.40 11.19 11.25 130,759 -0.02(-0.17%)
Feb 27, 2008 11.32 11.39 11.21 11.27 119,548 -0.09(-0.84%)
Feb 26, 2008 11.22 11.37 11.10 11.37 122,856 +0.15(+1.31%)
Feb 25, 2008 11.22 11.29 11.03 11.22 127,598 +0.14(+1.28%)
Feb 22, 2008 11.24 11.30 10.94 11.08 158,369 -0.19(-1.68%)
Feb 21, 2008 11.27 11.41 11.20 11.27 139,504 -0.08(-0.67%)
Feb 20, 2008 11.28 11.45 11.18 11.34 158,955 -0.02(-0.20%)
Feb 19, 2008 11.20 11.63 11.20 11.36 324,818 +0.26(+2.34%)
Feb 18, 2008 11.00 11.12 10.68 11.10 0 +0.00(+0.00%)
Feb 15, 2008 11.00 11.12 10.68 11.10 220,425 +0.20(+1.87%)
Feb 14, 2008 11.03 11.10 10.82 10.90 190,754 -0.09(-0.82%)
Feb 13, 2008 10.99 11.09 10.90 10.99 184,706 -0.03(-0.30%)
Feb 12, 2008 10.84 11.17 10.70 11.02 258,395 +0.41(+3.84%)
Feb 11, 2008 10.43 10.71 10.41 10.62 154,572 +0.12(+1.13%)
Feb 08, 2008 10.61 10.80 10.45 10.50 164,476 -0.09(-0.81%)
Feb 07, 2008 10.23 10.63 10.23 10.58 235,493 +0.18(+1.73%)
Feb 06, 2008 10.39 10.53 10.37 10.40 136,862 -0.09(-0.81%)
Feb 05, 2008 10.56 10.71 10.37 10.49 203,514 -0.26(-2.43%)
Feb 04, 2008 10.52 10.77 10.30 10.75 217,637 +0.28(+2.72%)
Feb 01, 2008 10.34 10.46 9.975 10.46 223,576 +0.07(+0.69%)
Jan 31, 2008 10.33 10.54 10.11 10.39 313,426 +0.03(+0.32%)
Jan 30, 2008 9.823 10.36 9.761 10.36 279,026 +0.59(+6.02%)
Jan 29, 2008 9.700 9.894 9.652 9.771 297,027 +0.19(+1.98%)
Jan 28, 2008 9.747 9.747 9.529 9.581 327,756 -0.09(-0.93%)
Jan 25, 2008 9.714 9.937 9.600 9.671 310,990 -0.01(-0.10%)
Jan 24, 2008 9.828 9.960 9.609 9.681 369,519 +0.01(+0.10%)
Jan 23, 2008 9.396 9.899 9.301 9.671 488,222 +0.31(+3.29%)
Jan 22, 2008 9.230 9.557 9.135 9.363 354,411 -0.13(-1.35%)
Jan 21, 2008 9.519 9.681 9.282 9.491 0 +0.00(+0.00%)
Jan 18, 2008 9.519 9.681 9.282 9.491 287,972 -0.04(-0.40%)
Jan 17, 2008 9.681 9.681 9.519 9.529 342,861 -0.10(-1.08%)
Jan 16, 2008 9.495 9.818 9.495 9.633 240,930 +0.02(+0.24%)
Jan 15, 2008 9.581 9.747 9.491 9.610 234,327 +0.02(+0.21%)
Jan 14, 2008 9.809 9.847 9.538 9.590 357,264 -0.17(-1.75%)
Jan 11, 2008 9.718 9.794 9.543 9.761 305,983 +0.11(+1.13%)
Jan 10, 2008 9.609 9.752 9.467 9.652 311,989 +0.04(+0.44%)
Jan 09, 2008 9.728 9.842 9.377 9.609 296,603 -0.12(-1.27%)
Jan 08, 2008 9.937 9.937 9.728 9.733 310,619 -0.14(-1.44%)
Jan 07, 2008 9.870 10.02 9.847 9.875 211,785 -0.03(-0.29%)
Jan 04, 2008 9.851 10.06 9.851 9.904 197,034 -0.03(-0.29%)
Jan 03, 2008 10.18 10.18 9.904 9.932 201,670 -0.14(-1.37%)
Jan 02, 2008 10.12 10.20 9.861 10.07 167,232 +0.04(+0.43%)
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.