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 (%)
May 29, 2009 5.971 6.174 5.944 6.096 165,293 +0.08(+1.39%)
May 28, 2009 5.924 6.033 5.804 6.012 140,607 +0.08(+1.41%)
May 27, 2009 6.148 6.148 5.772 5.929 340,698 -0.16(-2.57%)
May 26, 2009 5.861 6.231 5.814 6.085 200,261 +0.38(+6.67%)
May 22, 2009 5.908 5.929 5.668 5.705 210,141 -0.14(-2.32%)
May 21, 2009 5.814 6.054 5.762 5.840 169,483 -0.11(-1.84%)
May 20, 2009 5.976 6.174 5.898 5.950 193,530 -0.02(-0.35%)
May 19, 2009 6.049 6.174 5.960 5.971 211,077 +0.03(+0.44%)
May 18, 2009 6.388 6.544 5.903 5.944 276,615 -0.11(-1.89%)
May 15, 2009 5.705 6.064 5.705 6.059 355,074 +0.30(+5.16%)
May 14, 2009 5.553 5.767 5.553 5.762 230,757 +0.17(+3.08%)
May 13, 2009 5.736 5.736 5.527 5.590 255,257 -0.15(-2.63%)
May 12, 2009 5.939 5.991 5.606 5.741 248,295 -0.06(-0.99%)
May 11, 2009 5.997 5.997 5.752 5.798 192,358 -0.32(-5.28%)
May 08, 2009 5.746 6.122 5.741 6.122 203,861 +0.41(+7.21%)
May 07, 2009 5.731 5.892 5.637 5.710 413,895 +0.13(+2.24%)
May 06, 2009 5.861 5.861 5.428 5.585 404,491 -0.02(-0.37%)
May 05, 2009 5.371 5.814 5.371 5.606 202,505 -0.11(-2.01%)
May 04, 2009 5.731 5.746 5.475 5.720 247,743 +0.05(+0.92%)
May 01, 2009 5.939 5.997 5.626 5.668 181,417 -0.14(-2.42%)
Apr 30, 2009 5.722 6.145 5.646 5.809 340,262 +0.19(+3.45%)
Apr 29, 2009 5.482 5.692 5.207 5.615 543,491 +0.45(+8.69%)
Apr 28, 2009 4.988 5.286 4.988 5.166 237,528 +0.07(+1.30%)
Apr 27, 2009 5.120 5.171 4.962 5.100 552,583 -0.03(-0.50%)
Apr 24, 2009 5.171 5.176 4.942 5.125 529,108 +0.09(+1.72%)
Apr 23, 2009 5.080 5.080 4.896 5.039 481,000 -0.04(-0.70%)
Apr 22, 2009 4.738 5.125 4.666 5.074 639,283 +0.38(+8.03%)
Apr 21, 2009 4.585 4.738 4.554 4.697 304,427 +0.10(+2.11%)
Apr 20, 2009 4.717 4.779 4.590 4.600 467,569 -0.21(-4.45%)
Apr 17, 2009 4.672 4.916 4.626 4.814 572,279 +0.12(+2.50%)
Apr 16, 2009 4.819 4.842 4.687 4.697 429,537 -0.15(-3.15%)
Apr 15, 2009 5.054 5.054 4.779 4.850 465,608 -0.16(-3.26%)
Apr 14, 2009 5.059 5.217 4.972 5.013 242,044 -0.16(-3.15%)
Apr 13, 2009 5.207 5.249 5.100 5.176 230,171 -0.04(-0.68%)
Apr 09, 2009 5.151 5.329 5.054 5.212 320,235 +0.15(+2.92%)
Apr 08, 2009 4.845 5.095 4.845 5.064 219,912 +0.18(+3.76%)
Apr 07, 2009 5.049 5.049 4.850 4.881 397,749 -0.21(-4.20%)
Apr 06, 2009 5.360 5.360 4.952 5.095 256,242 +0.03(+0.60%)
Apr 03, 2009 5.074 5.125 4.988 5.064 159,912 +0.02(+0.40%)
Apr 02, 2009 5.095 5.176 4.891 5.044 333,986 +0.18(+3.78%)
Apr 01, 2009 5.034 5.034 4.692 4.860 152,594 +0.12(+2.58%)
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%)
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.