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 (%)
May 24, 2011 11.39 11.43 11.30 11.38 246,865 -0.02(-0.20%)
May 23, 2011 11.43 11.50 11.30 11.40 225,680 -0.15(-1.31%)
May 20, 2011 11.75 11.79 11.49 11.55 291,909 -0.20(-1.67%)
May 19, 2011 11.69 11.88 11.48 11.75 353,549 +0.08(+0.72%)
May 18, 2011 11.45 11.75 11.42 11.66 302,120 +0.20(+1.72%)
May 17, 2011 11.74 11.78 11.38 11.47 545,000 -0.32(-2.72%)
May 16, 2011 12.21 12.22 11.75 11.79 652,849 -0.49(-4.03%)
May 13, 2011 12.54 12.57 12.14 12.28 683,082 -0.15(-1.22%)
May 12, 2011 12.53 12.62 12.21 12.43 362,564 -0.16(-1.25%)
May 11, 2011 12.44 12.75 12.38 12.59 589,550 +0.08(+0.63%)
May 10, 2011 11.86 12.53 11.70 12.51 547,811 +0.64(+5.40%)
May 09, 2011 11.51 11.87 11.42 11.87 577,921 +0.35(+3.07%)
May 06, 2011 11.30 11.59 11.12 11.52 181,427 +0.28(+2.45%)
May 05, 2011 10.45 11.54 10.23 11.24 771,550 +0.39(+3.57%)
May 04, 2011 10.91 11.04 10.83 10.85 158,138 -0.10(-0.87%)
May 03, 2011 10.73 10.96 10.68 10.95 249,850 +0.21(+1.94%)
May 02, 2011 10.71 10.76 10.71 10.74 65,873 +0.06(+0.58%)
Apr 29, 2011 10.59 10.75 10.50 10.68 155,868 +0.06(+0.58%)
Apr 28, 2011 10.54 10.63 10.43 10.62 67,683 +0.03(+0.32%)
Apr 27, 2011 10.53 10.67 10.50 10.58 220,395 +0.05(+0.48%)
Apr 26, 2011 10.70 10.76 10.47 10.53 122,424 -0.17(-1.58%)
Apr 25, 2011 10.70 10.80 10.63 10.70 103,025 -0.11(-1.04%)
Apr 21, 2011 10.81 10.85 10.72 10.81 39,728 +0.02(+0.21%)
Apr 20, 2011 10.76 10.89 10.72 10.79 143,405 +0.15(+1.37%)
Apr 19, 2011 10.65 10.70 10.56 10.65 195,228 -0.03(-0.26%)
Apr 18, 2011 10.59 10.72 10.47 10.67 133,817 -0.06(-0.58%)
Apr 15, 2011 10.73 10.79 10.59 10.73 111,373 +0.00(+0.00%)
Apr 14, 2011 10.74 10.77 10.62 10.73 70,772 -0.04(-0.37%)
Apr 13, 2011 10.76 10.90 10.73 10.77 141,805 +0.02(+0.16%)
Apr 12, 2011 10.85 10.88 10.68 10.76 206,261 -0.13(-1.19%)
Apr 11, 2011 10.95 10.95 10.83 10.89 132,745 -0.04(-0.41%)
Apr 08, 2011 10.85 10.95 10.84 10.93 113,309 +0.09(+0.83%)
Apr 07, 2011 10.90 10.95 10.76 10.84 90,991 -0.07(-0.67%)
Apr 06, 2011 10.94 11.00 10.86 10.91 100,981 +0.03(+0.26%)
Apr 05, 2011 10.86 11.12 10.79 10.89 137,428 -0.02(-0.15%)
Apr 04, 2011 10.90 10.95 10.78 10.90 76,341 -0.01(-0.05%)
Apr 01, 2011 10.82 10.93 10.79 10.91 57,858 +0.12(+1.09%)
Mar 31, 2011 10.70 10.81 10.62 10.79 53,426 +0.06(+0.52%)
Mar 30, 2011 10.70 10.78 10.63 10.73 48,588 +0.04(+0.37%)
Mar 29, 2011 10.77 10.82 10.67 10.70 103,171 -0.10(-0.88%)
Mar 28, 2011 10.89 11.08 10.79 10.79 108,502 -0.11(-0.98%)
Mar 25, 2011 10.76 11.13 10.58 10.90 124,871 +0.15(+1.41%)
Mar 24, 2011 10.61 10.96 10.61 10.75 272,388 -0.13(-1.24%)
Mar 23, 2011 10.94 10.98 10.74 10.88 194,246 +0.08(+0.78%)
Mar 22, 2011 11.02 11.14 10.70 10.80 229,806 -0.24(-2.14%)
Mar 21, 2011 10.90 11.04 10.89 11.03 128,673 +0.36(+3.37%)
Mar 18, 2011 10.67 10.71 10.50 10.67 212,599 +0.21(+1.99%)
Mar 17, 2011 10.52 10.72 10.45 10.47 144,462 +0.07(+0.65%)
Mar 16, 2011 10.48 10.73 10.33 10.40 217,107 -0.19(-1.80%)
Mar 15, 2011 10.58 10.63 10.50 10.59 277,691 -0.14(-1.31%)
Mar 14, 2011 10.73 10.86 10.71 10.73 226,984 -0.11(-0.99%)
Mar 11, 2011 10.76 10.93 10.75 10.84 148,561 +0.00(+0.00%)
Mar 10, 2011 10.96 10.96 10.70 10.84 193,579 -0.22(-2.03%)
Mar 09, 2011 11.07 11.17 11.01 11.06 290,233 -0.06(-0.56%)
Mar 08, 2011 11.15 11.19 11.09 11.12 106,625 +0.03(+0.25%)
Mar 07, 2011 11.18 11.18 10.96 11.09 200,322 -0.06(-0.55%)
Mar 04, 2011 11.15 11.18 11.08 11.16 110,441 +0.01(+0.05%)
Mar 03, 2011 11.20 11.22 11.11 11.15 109,874 +0.01(+0.05%)
Mar 02, 2011 11.06 11.16 11.02 11.15 236,109 +0.11(+0.97%)
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.