Skip to main content

Cedar Fair LP (NY: FUN )

42.63 +1.16 (+2.81%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.968 6.172 5.942 6.093 165,354 +0.08(+1.39%)
May 28, 2009 5.921 6.031 5.801 6.010 140,660 +0.08(+1.41%)
May 27, 2009 6.146 6.146 5.770 5.927 340,825 -0.16(-2.57%)
May 26, 2009 5.859 6.229 5.812 6.083 200,336 +0.38(+6.67%)
May 22, 2009 5.906 5.927 5.666 5.702 210,220 -0.14(-2.32%)
May 21, 2009 5.812 6.052 5.760 5.838 169,546 -0.11(-1.84%)
May 20, 2009 5.974 6.172 5.895 5.947 193,602 -0.02(-0.35%)
May 19, 2009 6.046 6.172 5.958 5.968 211,156 +0.03(+0.44%)
May 18, 2009 6.385 6.542 5.901 5.942 276,718 -0.11(-1.89%)
May 15, 2009 5.702 6.062 5.702 6.057 355,206 +0.30(+5.16%)
May 14, 2009 5.551 5.765 5.551 5.760 230,843 +0.17(+3.08%)
May 13, 2009 5.734 5.734 5.525 5.588 255,352 -0.15(-2.63%)
May 12, 2009 5.937 5.989 5.603 5.739 248,388 -0.06(-0.99%)
May 11, 2009 5.994 5.994 5.749 5.796 192,430 -0.32(-5.28%)
May 08, 2009 5.744 6.119 5.739 6.119 203,937 +0.41(+7.21%)
May 07, 2009 5.729 5.890 5.635 5.708 414,049 +0.13(+2.24%)
May 06, 2009 5.859 5.859 5.426 5.583 404,641 -0.02(-0.37%)
May 05, 2009 5.369 5.812 5.369 5.603 202,580 -0.11(-2.01%)
May 04, 2009 5.729 5.744 5.473 5.718 247,835 +0.05(+0.92%)
May 01, 2009 5.937 5.994 5.624 5.666 181,485 -0.14(-2.42%)
Apr 30, 2009 5.720 6.143 5.644 5.807 340,388 +0.19(+3.45%)
Apr 29, 2009 5.480 5.689 5.205 5.613 543,693 +0.45(+8.69%)
Apr 28, 2009 4.986 5.284 4.986 5.164 237,616 +0.07(+1.30%)
Apr 27, 2009 5.118 5.169 4.960 5.098 552,788 -0.03(-0.50%)
Apr 24, 2009 5.169 5.175 4.940 5.124 529,305 +0.09(+1.72%)
Apr 23, 2009 5.078 5.078 4.894 5.037 481,179 -0.04(-0.70%)
Apr 22, 2009 4.736 5.124 4.665 5.073 639,521 +0.38(+8.03%)
Apr 21, 2009 4.583 4.736 4.553 4.695 304,540 +0.10(+2.11%)
Apr 20, 2009 4.716 4.777 4.588 4.598 467,742 -0.21(-4.45%)
Apr 17, 2009 4.670 4.915 4.624 4.813 572,492 +0.12(+2.50%)
Apr 16, 2009 4.818 4.841 4.685 4.695 429,697 -0.15(-3.15%)
Apr 15, 2009 5.052 5.052 4.777 4.848 465,781 -0.16(-3.26%)
Apr 14, 2009 5.057 5.215 4.971 5.011 242,134 -0.16(-3.15%)
Apr 13, 2009 5.205 5.247 5.098 5.175 230,257 -0.04(-0.68%)
Apr 09, 2009 5.149 5.327 5.052 5.210 320,353 +0.15(+2.92%)
Apr 08, 2009 4.843 5.093 4.843 5.062 219,994 +0.18(+3.76%)
Apr 07, 2009 5.047 5.047 4.848 4.879 397,896 -0.21(-4.20%)
Apr 06, 2009 5.358 5.358 4.950 5.093 256,337 +0.03(+0.60%)
Apr 03, 2009 5.073 5.124 4.986 5.062 159,972 +0.02(+0.40%)
Apr 02, 2009 5.093 5.175 4.889 5.042 334,110 +0.18(+3.78%)
Apr 01, 2009 5.032 5.032 4.690 4.858 152,651 +0.12(+2.58%)
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%)
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.