Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.14 11.63 11.08 11.37 213,977 +0.05(+0.40%)
Oct 28, 2011 11.30 11.43 11.18 11.32 133,874 -0.04(-0.35%)
Oct 27, 2011 11.65 11.65 11.24 11.36 372,200 -0.02(-0.20%)
Oct 26, 2011 11.32 11.41 11.19 11.39 199,638 +0.18(+1.57%)
Oct 25, 2011 11.22 11.32 11.14 11.21 223,618 -0.12(-1.05%)
Oct 24, 2011 10.99 11.39 10.88 11.33 242,221 +0.35(+3.21%)
Oct 21, 2011 10.99 11.13 10.87 10.98 236,155 +0.09(+0.78%)
Oct 20, 2011 10.85 11.00 10.69 10.89 180,179 +0.09(+0.84%)
Oct 19, 2011 10.75 11.13 10.71 10.80 106,461 -0.03(-0.31%)
Oct 18, 2011 10.82 10.92 10.66 10.84 190,334 +0.01(+0.11%)
Oct 17, 2011 10.85 10.99 10.78 10.82 131,913 -0.18(-1.65%)
Oct 14, 2011 11.17 11.17 10.93 11.01 109,725 +0.08(+0.73%)
Oct 13, 2011 10.84 11.00 10.84 10.93 191,877 -0.02(-0.16%)
Oct 12, 2011 10.96 11.05 10.77 10.94 196,104 +0.09(+0.84%)
Oct 11, 2011 10.60 10.86 10.58 10.85 194,696 +0.15(+1.38%)
Oct 10, 2011 10.52 10.86 10.50 10.71 200,592 +0.39(+3.74%)
Oct 07, 2011 10.51 10.60 10.30 10.32 215,130 -0.14(-1.36%)
Oct 06, 2011 10.23 10.51 10.11 10.46 199,416 +0.33(+3.25%)
Oct 05, 2011 10.33 10.37 9.955 10.13 233,966 -0.11(-1.05%)
Oct 04, 2011 9.944 10.25 9.580 10.24 872,429 +0.28(+2.85%)
Oct 03, 2011 10.75 10.81 9.830 9.955 601,698 -0.78(-7.30%)
Sep 30, 2011 10.71 10.92 10.71 10.74 241,949 -0.12(-1.15%)
Sep 29, 2011 11.01 11.17 10.75 10.86 232,146 +0.10(+0.95%)
Sep 28, 2011 11.07 11.15 10.69 10.76 132,232 -0.30(-2.67%)
Sep 27, 2011 11.02 11.24 10.89 11.06 434,620 +0.22(+2.05%)
Sep 26, 2011 10.72 11.01 10.56 10.84 315,965 +0.18(+1.71%)
Sep 23, 2011 10.67 10.85 10.64 10.65 835,664 -0.03(-0.27%)
Sep 22, 2011 10.72 10.85 10.48 10.68 331,967 -0.35(-3.14%)
Sep 21, 2011 11.25 11.34 11.00 11.03 129,423 -0.09(-0.77%)
Sep 20, 2011 11.40 11.59 11.10 11.11 204,798 -0.28(-2.44%)
Sep 19, 2011 11.17 11.57 11.14 11.39 194,385 -0.03(-0.25%)
Sep 16, 2011 11.54 11.61 11.39 11.42 141,320 -0.07(-0.59%)
Sep 15, 2011 11.57 11.64 11.35 11.49 170,521 +0.07(+0.60%)
Sep 14, 2011 11.39 11.59 11.22 11.42 263,002 +0.11(+1.01%)
Sep 13, 2011 11.30 11.36 11.11 11.31 173,055 +0.07(+0.61%)
Sep 12, 2011 11.36 11.61 11.08 11.24 254,449 -0.23(-1.98%)
Sep 09, 2011 11.49 11.67 11.40 11.47 181,897 -0.14(-1.18%)
Sep 08, 2011 11.57 11.83 11.32 11.60 252,735 -0.07(-0.63%)
Sep 07, 2011 11.17 11.85 11.17 11.68 324,805 +0.51(+4.53%)
Sep 06, 2011 10.71 11.19 10.67 11.17 279,444 +0.25(+2.29%)
Sep 02, 2011 10.98 11.00 10.80 10.92 262,345 -0.27(-2.44%)
Sep 01, 2011 11.35 11.71 11.11 11.19 299,463 -0.16(-1.40%)
Aug 31, 2011 10.99 11.49 10.99 11.35 487,765 +0.67(+6.24%)
Aug 30, 2011 10.53 10.83 10.43 10.69 186,753 +0.10(+0.91%)
Aug 29, 2011 10.18 10.64 10.16 10.59 314,837 +0.55(+5.51%)
Aug 26, 2011 9.941 10.09 9.890 10.04 191,642 +0.00(+0.00%)
Aug 25, 2011 10.22 10.31 9.952 10.04 122,267 -0.06(-0.61%)
Aug 24, 2011 9.726 10.16 9.715 10.10 187,346 +0.37(+3.77%)
Aug 23, 2011 9.806 9.896 9.608 9.732 400,397 +0.01(+0.12%)
Aug 22, 2011 10.01 10.04 9.630 9.721 416,343 -0.03(-0.35%)
Aug 19, 2011 10.01 10.22 9.693 9.755 371,390 -0.40(-3.95%)
Aug 18, 2011 10.33 10.40 9.885 10.16 368,925 -0.44(-4.16%)
Aug 17, 2011 10.94 11.12 10.53 10.60 370,908 -0.25(-2.34%)
Aug 16, 2011 10.96 11.07 10.82 10.85 328,875 -0.16(-1.44%)
Aug 15, 2011 10.92 11.03 10.81 11.01 238,978 +0.24(+2.26%)
Aug 12, 2011 10.73 11.04 10.69 10.77 406,288 +0.18(+1.65%)
Aug 11, 2011 10.14 10.63 10.14 10.59 280,579 +0.47(+4.63%)
Aug 10, 2011 10.22 10.28 9.941 10.12 603,978 -0.19(-1.81%)
Aug 09, 2011 10.22 10.31 9.890 10.31 801,927 +0.58(+5.92%)
Aug 08, 2011 10.22 10.34 9.630 9.732 1,700,794 -0.04(-0.40%)
Aug 05, 2011 9.941 9.981 9.285 9.772 1,405,010 -0.06(-0.63%)
Aug 04, 2011 10.47 10.52 9.557 9.834 859,867 -0.76(-7.20%)
Aug 03, 2011 10.77 10.87 10.35 10.60 499,764 -0.20(-1.83%)
Aug 02, 2011 11.09 11.18 10.67 10.79 208,337 -0.34(-3.09%)
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.