Skip to main content

Cedar Fair LP (NY: FUN )

42.18 +0.71 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 5.605 5.642 5.461 5.610 219,485 +0.00(+0.02%)
Sep 29, 2009 5.647 5.647 5.519 5.609 191,891 -0.04(-0.68%)
Sep 28, 2009 5.567 5.663 5.567 5.647 280,029 +0.08(+1.44%)
Sep 25, 2009 5.626 5.722 5.547 5.567 201,368 -0.06(-1.14%)
Sep 24, 2009 5.701 5.749 5.594 5.631 175,395 -0.08(-1.40%)
Sep 23, 2009 5.791 5.860 5.706 5.711 177,146 -0.10(-1.74%)
Sep 22, 2009 5.711 5.860 5.690 5.813 238,923 +0.04(+0.74%)
Sep 21, 2009 5.994 5.994 5.727 5.770 335,550 -0.17(-2.87%)
Sep 18, 2009 5.743 5.940 5.594 5.940 594,914 +0.19(+3.34%)
Sep 17, 2009 5.727 5.765 5.635 5.749 395,522 +0.24(+4.35%)
Sep 16, 2009 5.562 5.711 5.434 5.509 380,900 +0.04(+0.78%)
Sep 15, 2009 5.301 5.573 5.301 5.466 357,232 +0.13(+2.40%)
Sep 14, 2009 5.141 5.381 5.141 5.338 339,761 +0.16(+3.09%)
Sep 11, 2009 5.264 5.269 5.141 5.179 181,797 -0.05(-0.92%)
Sep 10, 2009 5.290 5.322 5.168 5.226 298,174 -0.05(-0.91%)
Sep 09, 2009 5.147 5.301 5.115 5.274 332,925 +0.09(+1.75%)
Sep 08, 2009 5.328 5.354 5.109 5.184 404,368 +0.00(+0.00%)
Sep 04, 2009 5.013 5.242 5.008 5.184 307,458 +0.13(+2.64%)
Sep 03, 2009 5.274 5.386 5.040 5.051 733,483 -0.22(-4.15%)
Sep 02, 2009 5.338 5.370 5.003 5.269 884,547 -0.10(-1.79%)
Sep 01, 2009 5.834 5.924 5.328 5.365 686,939 -0.51(-8.70%)
Aug 31, 2009 5.914 5.914 5.781 5.876 192,792 -0.01(-0.18%)
Aug 28, 2009 5.775 5.924 5.706 5.887 338,771 -0.03(-0.45%)
Aug 27, 2009 5.962 6.031 5.754 5.914 225,617 -0.01(-0.09%)
Aug 26, 2009 6.132 6.132 5.828 5.919 326,370 -0.28(-4.47%)
Aug 25, 2009 6.196 6.244 6.122 6.196 218,655 +0.13(+2.11%)
Aug 24, 2009 6.010 6.260 5.994 6.068 245,842 +0.03(+0.53%)
Aug 21, 2009 5.988 6.047 5.807 6.036 319,605 +0.28(+4.81%)
Aug 20, 2009 6.122 6.122 5.754 5.759 178,356 -0.12(-2.08%)
Aug 19, 2009 5.924 5.924 5.727 5.882 210,567 +0.02(+0.27%)
Aug 18, 2009 6.372 6.372 5.850 5.866 325,950 -0.12(-1.96%)
Aug 17, 2009 6.100 6.319 5.860 5.983 411,784 +0.14(+2.37%)
Aug 14, 2009 5.855 5.855 5.669 5.844 232,853 +0.01(+0.09%)
Aug 13, 2009 5.690 6.036 5.594 5.839 353,485 +0.15(+2.62%)
Aug 12, 2009 5.850 6.244 5.674 5.690 543,325 -0.15(-2.55%)
Aug 11, 2009 5.679 5.860 5.578 5.839 252,434 +0.14(+2.43%)
Aug 10, 2009 5.828 5.828 5.647 5.701 234,311 -0.13(-2.19%)
Aug 07, 2009 5.818 5.903 5.733 5.828 174,944 +0.17(+2.92%)
Aug 06, 2009 5.855 5.935 5.621 5.663 314,493 -0.14(-2.48%)
Aug 05, 2009 5.813 5.892 5.567 5.807 323,804 -0.12(-2.07%)
Aug 04, 2009 5.919 6.223 5.567 5.930 919,611 -0.43(-6.78%)
Aug 03, 2009 6.233 6.393 6.086 6.361 266,333 +0.23(+3.74%)
Jul 31, 2009 6.044 6.179 5.982 6.132 177,413 +0.09(+1.47%)
Jul 30, 2009 5.981 6.127 5.939 6.044 173,996 +0.06(+1.05%)
Jul 29, 2009 5.903 6.049 5.741 5.981 287,111 -0.01(-0.09%)
Jul 28, 2009 5.877 6.012 5.866 5.986 166,844 +0.16(+2.68%)
Jul 27, 2009 5.647 5.877 5.626 5.830 369,841 +0.33(+6.07%)
Jul 24, 2009 5.611 5.611 5.449 5.496 893 -0.08(-1.40%)
Jul 23, 2009 5.590 5.606 5.470 5.574 350,124 +0.05(+0.85%)
Jul 22, 2009 5.486 5.652 5.444 5.527 391,912 +0.08(+1.53%)
Jul 21, 2009 5.652 5.652 5.407 5.444 274,918 -0.09(-1.60%)
Jul 20, 2009 5.475 5.652 5.439 5.533 197,331 +0.08(+1.53%)
Jul 17, 2009 5.501 5.543 5.415 5.449 127,845 -0.06(-1.14%)
Jul 16, 2009 5.480 5.621 5.392 5.512 295,019 -0.02(-0.28%)
Jul 15, 2009 5.402 5.632 5.371 5.527 227,447 +0.13(+2.32%)
Jul 14, 2009 5.345 5.501 5.225 5.402 197,718 +0.08(+1.57%)
Jul 13, 2009 5.386 5.491 5.287 5.319 329,096 +0.03(+0.59%)
Jul 10, 2009 5.194 5.293 5.136 5.287 243,927 +0.04(+0.70%)
Jul 09, 2009 5.251 5.314 5.126 5.251 191,614 -0.02(-0.40%)
Jul 08, 2009 5.251 5.340 5.006 5.272 355,699 -0.01(-0.20%)
Jul 07, 2009 5.334 5.444 5.251 5.282 180,038 -0.09(-1.65%)
Jul 06, 2009 5.371 5.475 5.230 5.371 204,457 -0.10(-1.90%)
Jul 02, 2009 5.527 5.626 5.345 5.475 245,691 -0.20(-3.49%)
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.