Skip to main content

Cedar Fair LP (NY: FUN )

42.18 +0.71 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.183 6.232 6.232 6.232 549,237 +0.04(+0.71%)
Dec 30, 2009 6.172 6.227 6.172 6.189 1,124,987 -0.04(-0.61%)
Dec 29, 2009 6.178 6.227 6.161 6.227 645,025 +0.03(+0.44%)
Dec 28, 2009 6.172 6.200 6.156 6.200 628,761 +0.03(+0.44%)
Dec 24, 2009 6.107 6.172 6.107 6.172 585,441 +0.03(+0.44%)
Dec 23, 2009 6.150 6.194 6.134 6.145 783,516 -0.08(-1.23%)
Dec 22, 2009 6.134 6.227 6.128 6.221 1,870,626 +0.08(+1.33%)
Dec 21, 2009 6.118 6.139 6.096 6.139 1,416,909 +0.04(+0.72%)
Dec 18, 2009 6.123 6.134 6.096 6.096 2,873,127 -0.02(-0.36%)
Dec 17, 2009 6.107 6.150 6.090 6.118 11,035,711 +1.16(+23.35%)
Dec 16, 2009 4.916 4.971 4.910 4.960 601,229 +0.04(+0.78%)
Dec 15, 2009 4.894 4.949 4.807 4.921 396,600 -0.02(-0.33%)
Dec 14, 2009 4.943 4.960 4.900 4.938 402,786 -0.02(-0.33%)
Dec 11, 2009 4.845 4.976 4.845 4.954 442,236 +0.09(+1.80%)
Dec 10, 2009 4.867 4.900 4.834 4.867 486,395 +0.01(+0.11%)
Dec 09, 2009 4.883 4.889 4.681 4.861 573,330 -0.01(-0.11%)
Dec 08, 2009 4.741 4.900 4.697 4.867 479,335 +0.04(+0.79%)
Dec 07, 2009 4.752 4.900 4.622 4.829 608,256 -0.02(-0.45%)
Dec 04, 2009 4.719 4.867 4.708 4.850 441,518 +0.14(+3.02%)
Dec 03, 2009 4.676 4.752 4.588 4.708 743,126 +0.08(+1.65%)
Dec 02, 2009 4.708 4.774 4.583 4.632 559,632 -0.14(-2.86%)
Dec 01, 2009 4.506 4.779 4.457 4.768 840,232 +0.26(+5.82%)
Nov 30, 2009 4.583 4.583 4.315 4.506 704,451 -0.01(-0.12%)
Nov 27, 2009 4.337 4.534 4.331 4.512 317,003 +0.11(+2.61%)
Nov 25, 2009 4.244 4.463 4.179 4.397 712,122 +0.20(+4.68%)
Nov 24, 2009 4.146 4.266 4.075 4.200 608,065 +0.08(+1.85%)
Nov 23, 2009 3.987 4.135 3.960 4.124 570,629 +0.15(+3.71%)
Nov 20, 2009 3.916 3.987 3.878 3.976 608,135 +0.05(+1.39%)
Nov 19, 2009 3.796 3.938 3.747 3.922 587,923 +0.10(+2.72%)
Nov 18, 2009 3.905 3.905 3.791 3.818 647,667 -0.02(-0.43%)
Nov 17, 2009 3.780 3.851 3.725 3.834 698,625 +0.11(+2.93%)
Nov 16, 2009 3.665 3.845 3.556 3.725 1,461,514 +0.23(+6.56%)
Nov 13, 2009 3.534 3.561 3.452 3.496 1,433,065 -0.05(-1.54%)
Nov 12, 2009 3.326 3.567 3.294 3.550 1,165,321 +0.22(+6.56%)
Nov 11, 2009 3.468 3.490 3.305 3.332 1,749,404 -0.11(-3.17%)
Nov 10, 2009 3.621 3.621 3.414 3.441 1,260,294 -0.18(-4.98%)
Nov 09, 2009 3.796 3.998 3.583 3.621 1,321,819 -0.12(-3.21%)
Nov 06, 2009 4.026 4.042 3.698 3.742 1,127,830 -0.11(-2.84%)
Nov 05, 2009 3.834 3.960 3.807 3.851 1,904,534 -0.17(-4.34%)
Nov 04, 2009 3.905 4.118 3.823 4.026 2,161,967 +0.21(+5.44%)
Nov 03, 2009 5.014 5.042 3.632 3.818 5,327,089 -1.38(-26.58%)
Nov 02, 2009 5.424 5.424 5.167 5.200 427,672 -0.13(-2.46%)
Oct 30, 2009 5.326 5.411 5.299 5.331 365,440 +0.03(+0.60%)
Oct 29, 2009 5.379 5.438 5.283 5.299 477,305 +0.04(+0.71%)
Oct 28, 2009 5.485 5.507 5.219 5.262 461,215 -0.21(-3.80%)
Oct 27, 2009 5.470 5.581 5.448 5.470 238,045 -0.04(-0.68%)
Oct 26, 2009 5.501 5.603 5.443 5.507 383,913 +0.01(+0.10%)
Oct 23, 2009 5.533 5.544 5.480 5.501 439,682 +0.03(+0.58%)
Oct 22, 2009 5.448 5.512 5.432 5.470 238,238 +0.04(+0.79%)
Oct 21, 2009 5.475 5.704 5.406 5.427 1,139,129 -0.06(-1.07%)
Oct 20, 2009 5.512 5.539 5.475 5.485 268,150 -0.18(-3.20%)
Oct 19, 2009 5.592 5.746 5.592 5.667 231,961 +0.09(+1.62%)
Oct 16, 2009 5.645 5.645 5.528 5.576 192,030 -0.10(-1.78%)
Oct 15, 2009 5.597 5.800 5.597 5.677 246,992 +0.02(+0.38%)
Oct 14, 2009 5.635 5.677 5.470 5.656 238,193 +0.17(+3.11%)
Oct 13, 2009 5.645 5.645 5.406 5.485 305,617 -0.14(-2.46%)
Oct 12, 2009 5.574 5.720 5.523 5.624 227,815 +0.13(+2.42%)
Oct 09, 2009 5.411 5.528 5.390 5.491 229,169 +0.06(+1.08%)
Oct 08, 2009 5.459 5.464 5.352 5.432 199,967 +0.01(+0.20%)
Oct 07, 2009 5.427 5.459 5.358 5.422 217,250 -0.05(-0.97%)
Oct 06, 2009 5.533 5.576 5.406 5.475 180,162 +0.00(+0.00%)
Oct 05, 2009 5.352 5.528 5.352 5.475 186,422 +0.09(+1.68%)
Oct 02, 2009 5.496 5.496 5.331 5.384 206,633 -0.12(-2.22%)
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.