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 (%)
Mar 31, 2009 4.870 5.200 4.853 5.112 237,118 +0.22(+4.50%)
Mar 30, 2009 5.189 5.189 4.793 4.892 269,977 -0.43(-8.07%)
Mar 26, 2009 5.227 5.348 5.062 5.321 395,837 +0.15(+2.98%)
Mar 25, 2009 5.222 5.420 4.787 5.167 428,161 +0.15(+3.07%)
Mar 24, 2009 5.172 5.238 4.930 5.013 222,630 -0.15(-2.98%)
Mar 23, 2009 4.870 5.172 4.868 5.167 321,530 +0.47(+9.95%)
Mar 20, 2009 4.897 4.952 4.677 4.699 229,354 -0.25(-5.11%)
Mar 19, 2009 5.128 5.293 4.936 4.952 310,444 -0.09(-1.85%)
Mar 18, 2009 4.853 5.090 4.782 5.046 269,875 +0.17(+3.38%)
Mar 17, 2009 4.688 4.914 4.402 4.881 344,519 +0.14(+2.90%)
Mar 16, 2009 4.727 5.040 4.617 4.743 382,087 -0.01(-0.12%)
Mar 13, 2009 4.892 4.897 4.584 4.749 0 -0.04(-0.80%)
Mar 12, 2009 4.848 4.906 4.507 4.787 386,860 +0.04(+0.81%)
Mar 11, 2009 4.402 4.749 4.187 4.749 635,440 +0.42(+9.80%)
Mar 10, 2009 3.637 4.325 3.522 4.325 838,192 +0.82(+23.39%)
Mar 09, 2009 3.346 3.577 3.274 3.505 938,195 +0.20(+6.17%)
Mar 06, 2009 3.461 3.609 3.164 3.302 0 -0.15(-4.46%)
Mar 05, 2009 3.582 3.582 3.412 3.456 390,580 -0.27(-7.24%)
Mar 04, 2009 3.549 3.797 3.340 3.725 577,868 -0.12(-3.15%)
Mar 02, 2009 4.154 4.160 3.775 3.846 756,611 -0.38(-8.98%)
Feb 27, 2009 4.397 4.397 4.143 4.226 0 -0.04(-0.90%)
Feb 26, 2009 4.292 4.441 4.248 4.264 245,706 -0.05(-1.15%)
Feb 25, 2009 4.347 4.479 4.176 4.314 422,743 -0.07(-1.63%)
Feb 24, 2009 4.215 4.402 4.215 4.386 360,675 +0.15(+3.51%)
Feb 23, 2009 4.672 4.672 4.220 4.237 340,668 -0.28(-6.10%)
Feb 20, 2009 4.947 4.947 4.446 4.512 0 -0.39(-7.87%)
Feb 19, 2009 5.040 5.090 4.881 4.897 581,083 -0.32(-6.22%)
Feb 18, 2009 5.183 5.519 5.183 5.222 469,730 +0.04(+0.74%)
Feb 17, 2009 5.112 5.668 5.095 5.183 772,564 -0.07(-1.36%)
Feb 13, 2009 5.503 5.558 5.227 5.255 0 -0.30(-5.35%)
Feb 12, 2009 5.470 5.569 5.013 5.552 618,249 +0.08(+1.51%)
Feb 11, 2009 5.948 5.948 5.392 5.470 439,186 -0.05(-0.90%)
Feb 10, 2009 5.728 5.728 5.492 5.519 408,938 -0.19(-3.28%)
Feb 09, 2009 5.783 5.783 5.613 5.706 203,993 +0.02(+0.29%)
Feb 06, 2009 5.613 5.761 5.585 5.690 0 +0.09(+1.57%)
Feb 05, 2009 5.580 5.695 5.503 5.602 275,284 +0.07(+1.29%)
Feb 04, 2009 5.794 5.866 5.503 5.530 475,168 -0.18(-3.09%)
Feb 03, 2009 5.646 5.756 5.541 5.706 349,239 +0.02(+0.39%)
Feb 02, 2009 5.899 5.899 5.541 5.684 524,947 -0.22(-3.73%)
Jan 30, 2009 6.102 6.102 5.738 5.904 0 +0.07(+1.23%)
Jan 29, 2009 6.053 6.102 5.772 5.833 401,582 -0.25(-4.07%)
Jan 28, 2009 6.306 6.311 5.943 6.080 462,219 -0.01(-0.18%)
Jan 27, 2009 5.822 6.317 5.822 6.091 680,130 +0.31(+5.33%)
Jan 26, 2009 6.878 6.878 5.503 5.783 1,212,241 -0.77(-11.75%)
Jan 23, 2009 7.137 7.137 6.471 6.554 0 -0.76(-10.45%)
Jan 22, 2009 7.527 7.687 7.159 7.318 313,726 -0.21(-2.85%)
Jan 21, 2009 7.219 7.538 7.186 7.533 224,580 +0.37(+5.15%)
Jan 20, 2009 7.511 7.596 7.126 7.164 251,458 -0.43(-5.72%)
Jan 16, 2009 7.704 7.731 7.522 7.599 0 +0.04(+0.51%)
Jan 15, 2009 7.577 7.704 7.159 7.560 360,881 +0.06(+0.81%)
Jan 14, 2009 7.483 7.610 7.230 7.500 258,179 +0.01(+0.07%)
Jan 13, 2009 7.208 7.505 7.126 7.494 286,408 +0.34(+4.77%)
Jan 12, 2009 7.252 7.252 7.027 7.153 521,448 -0.04(-0.54%)
Jan 09, 2009 7.682 7.682 7.159 7.192 413,778 -0.35(-4.60%)
Jan 08, 2009 7.577 7.682 7.390 7.538 387,268 -0.04(-0.51%)
Jan 07, 2009 7.505 7.704 7.428 7.577 320,521 -0.08(-1.01%)
Jan 06, 2009 7.676 7.759 7.478 7.654 532,476 +0.13(+1.68%)
Jan 05, 2009 7.373 7.627 7.285 7.527 198,590 +0.21(+2.93%)
Jan 02, 2009 7.005 7.401 6.763 7.313 0 +0.42(+6.07%)
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.