Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.73 12.75 12.56 12.75 143,381 +0.09(+0.69%)
May 29, 2008 12.76 12.76 12.62 12.66 215,006 -0.10(-0.78%)
May 28, 2008 12.68 12.88 12.67 12.76 148,030 +0.07(+0.52%)
May 27, 2008 12.64 12.70 12.59 12.70 174,824 -0.01(-0.04%)
May 26, 2008 12.84 12.90 12.65 12.70 0 +0.00(+0.00%)
May 23, 2008 12.84 12.90 12.65 12.70 181,376 -0.11(-0.86%)
May 22, 2008 12.91 13.05 12.73 12.81 231,139 -0.23(-1.73%)
May 21, 2008 13.10 13.12 12.93 13.04 223,887 -0.06(-0.46%)
May 20, 2008 13.34 13.34 12.93 13.10 180,305 -0.24(-1.77%)
May 19, 2008 13.43 13.55 13.22 13.33 132,424 -0.19(-1.42%)
May 16, 2008 13.67 13.75 13.22 13.53 263,569 -0.07(-0.49%)
May 15, 2008 13.26 13.68 13.09 13.59 399,353 +0.35(+2.66%)
May 14, 2008 13.23 13.27 13.04 13.24 107,539 +0.01(+0.04%)
May 13, 2008 13.25 13.27 13.04 13.23 148,032 +0.07(+0.50%)
May 12, 2008 13.17 13.24 13.04 13.17 142,018 +0.09(+0.67%)
May 09, 2008 12.83 13.12 12.82 13.08 83,079 +0.23(+1.76%)
May 08, 2008 12.74 12.93 12.65 12.85 151,826 +0.17(+1.31%)
May 07, 2008 12.43 12.70 12.38 12.69 165,381 +0.22(+1.80%)
May 06, 2008 12.99 12.99 12.33 12.46 213,959 -0.05(-0.44%)
May 05, 2008 12.33 12.74 12.33 12.52 173,237 +0.14(+1.16%)
May 02, 2008 12.48 12.54 12.26 12.38 239,831 -0.07(-0.53%)
May 01, 2008 12.61 12.86 12.38 12.44 258,575 -0.53(-4.07%)
Apr 30, 2008 13.25 13.25 12.94 12.97 145,334 -0.18(-1.34%)
Apr 29, 2008 13.18 13.23 13.14 13.15 163,814 -0.08(-0.58%)
Apr 28, 2008 13.16 13.25 13.09 13.22 120,458 +0.16(+1.22%)
Apr 25, 2008 12.75 13.11 12.75 13.06 130,799 +0.41(+3.26%)
Apr 24, 2008 12.79 12.79 12.54 12.65 172,022 -0.15(-1.20%)
Apr 23, 2008 12.99 13.06 12.76 12.81 79,287 -0.23(-1.77%)
Apr 22, 2008 12.98 13.04 12.80 13.04 108,621 +0.04(+0.30%)
Apr 21, 2008 12.95 13.06 12.87 13.00 71,197 +0.13(+1.03%)
Apr 18, 2008 12.95 13.18 12.75 12.87 154,475 +0.05(+0.39%)
Apr 17, 2008 12.68 12.87 12.67 12.82 123,314 +0.02(+0.17%)
Apr 16, 2008 12.67 12.79 12.54 12.79 91,073 +0.16(+1.26%)
Apr 15, 2008 12.71 12.71 12.38 12.63 114,807 +0.01(+0.09%)
Apr 14, 2008 12.41 12.62 12.40 12.62 97,202 +0.15(+1.24%)
Apr 11, 2008 12.57 12.57 12.38 12.47 166,712 -0.13(-1.00%)
Apr 10, 2008 12.63 12.70 12.47 12.60 127,443 +0.02(+0.17%)
Apr 09, 2008 12.82 12.82 12.49 12.57 139,714 -0.24(-1.89%)
Apr 08, 2008 12.74 12.85 12.66 12.82 69,930 +0.02(+0.13%)
Apr 07, 2008 12.86 12.90 12.68 12.80 106,016 -0.08(-0.64%)
Apr 04, 2008 12.81 12.90 12.67 12.88 110,172 +0.11(+0.86%)
Apr 03, 2008 12.61 12.83 12.45 12.77 183,081 +0.02(+0.13%)
Apr 02, 2008 12.87 12.92 12.65 12.76 135,351 -0.16(-1.23%)
Apr 01, 2008 12.91 13.05 12.85 12.92 209,254 +0.13(+0.99%)
Mar 31, 2008 12.59 12.86 12.51 12.79 129,550 +0.13(+1.04%)
Mar 28, 2008 12.60 12.89 12.38 12.66 284,076 -0.02(-0.17%)
Mar 27, 2008 12.55 12.76 12.46 12.68 157,064 +0.18(+1.45%)
Mar 26, 2008 12.49 12.66 12.38 12.50 175,986 -0.17(-1.30%)
Mar 25, 2008 12.88 12.90 12.50 12.66 138,105 -0.15(-1.20%)
Mar 24, 2008 12.60 12.90 12.52 12.82 194,380 +0.30(+2.42%)
Mar 21, 2008 11.99 12.56 11.88 12.51 459,413 +0.00(+0.00%)
Mar 20, 2008 11.99 12.56 11.88 12.51 459,413 +0.50(+4.12%)
Mar 19, 2008 11.96 12.18 11.88 12.02 247,250 +0.06(+0.51%)
Mar 18, 2008 11.75 11.96 11.75 11.96 81,265 +0.21(+1.83%)
Mar 17, 2008 11.96 11.96 11.55 11.74 164,330 -0.23(-1.88%)
Mar 14, 2008 12.17 12.33 11.84 11.97 111,753 -0.24(-1.98%)
Mar 13, 2008 12.32 12.53 12.10 12.21 309,063 -0.15(-1.20%)
Mar 12, 2008 12.27 12.53 12.14 12.36 90,013 +0.00(+0.00%)
Mar 11, 2008 12.12 12.45 11.84 12.36 195,982 +0.36(+3.03%)
Mar 10, 2008 12.02 12.29 11.95 12.00 105,072 -0.08(-0.68%)
Mar 07, 2008 12.23 12.34 12.07 12.08 130,533 -0.18(-1.44%)
Mar 06, 2008 12.29 12.46 12.18 12.26 125,201 +0.01(+0.04%)
Mar 05, 2008 12.10 12.28 12.08 12.25 100,900 +0.18(+1.46%)
Mar 04, 2008 12.10 12.21 11.88 12.07 195,326 +0.01(+0.09%)
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.