Skip to main content

Cedar Fair LP (NY: FUN )

41.47 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.912 5.912 5.778 5.874 192,864 -0.01(-0.18%)
Aug 28, 2009 5.773 5.922 5.704 5.885 338,897 -0.03(-0.45%)
Aug 27, 2009 5.959 6.029 5.752 5.912 225,701 -0.01(-0.09%)
Aug 26, 2009 6.130 6.130 5.826 5.917 326,491 -0.28(-4.47%)
Aug 25, 2009 6.194 6.242 6.119 6.194 218,737 +0.13(+2.11%)
Aug 24, 2009 6.007 6.258 5.991 6.066 245,933 +0.03(+0.53%)
Aug 21, 2009 5.986 6.045 5.805 6.034 319,724 +0.28(+4.81%)
Aug 20, 2009 6.119 6.119 5.752 5.757 178,423 -0.12(-2.08%)
Aug 19, 2009 5.922 5.922 5.725 5.880 210,646 +0.02(+0.27%)
Aug 18, 2009 6.370 6.370 5.848 5.864 326,071 -0.12(-1.96%)
Aug 17, 2009 6.098 6.316 5.858 5.981 411,937 +0.14(+2.37%)
Aug 14, 2009 5.853 5.853 5.667 5.842 232,939 +0.01(+0.09%)
Aug 13, 2009 5.688 6.034 5.592 5.837 353,616 +0.15(+2.62%)
Aug 12, 2009 5.848 6.242 5.672 5.688 543,527 -0.15(-2.55%)
Aug 11, 2009 5.677 5.858 5.576 5.837 252,528 +0.14(+2.43%)
Aug 10, 2009 5.826 5.826 5.645 5.699 234,398 -0.13(-2.19%)
Aug 07, 2009 5.816 5.901 5.731 5.826 175,009 +0.17(+2.92%)
Aug 06, 2009 5.853 5.933 5.619 5.661 314,609 -0.14(-2.48%)
Aug 05, 2009 5.810 5.890 5.565 5.805 323,925 -0.12(-2.07%)
Aug 04, 2009 5.917 6.220 5.565 5.927 919,953 -0.43(-6.78%)
Aug 03, 2009 6.231 6.391 6.084 6.359 266,432 +0.23(+3.74%)
Jul 31, 2009 6.041 6.177 5.980 6.130 177,479 +0.09(+1.47%)
Jul 30, 2009 5.979 6.125 5.937 6.041 174,060 +0.06(+1.05%)
Jul 29, 2009 5.901 6.046 5.739 5.979 287,217 -0.01(-0.09%)
Jul 28, 2009 5.874 6.010 5.864 5.984 166,906 +0.16(+2.68%)
Jul 27, 2009 5.645 5.874 5.624 5.828 369,978 +0.33(+6.07%)
Jul 24, 2009 5.609 5.609 5.447 5.494 894 -0.08(-1.40%)
Jul 23, 2009 5.588 5.603 5.468 5.572 350,254 +0.05(+0.85%)
Jul 22, 2009 5.484 5.650 5.442 5.525 392,058 +0.08(+1.53%)
Jul 21, 2009 5.650 5.650 5.405 5.442 275,020 -0.09(-1.60%)
Jul 20, 2009 5.473 5.650 5.437 5.530 197,404 +0.08(+1.53%)
Jul 17, 2009 5.499 5.541 5.413 5.447 127,892 -0.06(-1.14%)
Jul 16, 2009 5.478 5.619 5.390 5.510 295,129 -0.02(-0.28%)
Jul 15, 2009 5.400 5.629 5.369 5.525 227,532 +0.13(+2.32%)
Jul 14, 2009 5.343 5.499 5.223 5.400 197,792 +0.08(+1.57%)
Jul 13, 2009 5.385 5.489 5.285 5.317 329,218 +0.03(+0.59%)
Jul 10, 2009 5.192 5.291 5.134 5.285 244,017 +0.04(+0.69%)
Jul 09, 2009 5.249 5.312 5.124 5.249 191,685 -0.02(-0.40%)
Jul 08, 2009 5.249 5.338 5.004 5.270 355,831 -0.01(-0.20%)
Jul 07, 2009 5.332 5.442 5.249 5.280 180,105 -0.09(-1.65%)
Jul 06, 2009 5.369 5.473 5.228 5.369 204,533 -0.10(-1.90%)
Jul 02, 2009 5.525 5.624 5.343 5.473 245,782 -0.20(-3.49%)
Jul 01, 2009 5.734 5.942 5.609 5.671 193,099 -0.03(-0.55%)
Jun 30, 2009 5.702 5.729 5.484 5.702 299,187 +0.10(+1.77%)
Jun 29, 2009 5.640 5.645 5.489 5.603 159,927 +0.10(+1.80%)
Jun 26, 2009 5.770 5.770 5.473 5.504 293,738 -0.14(-2.40%)
Jun 25, 2009 5.635 5.708 5.588 5.640 134,709 +0.01(+0.19%)
Jun 24, 2009 5.583 5.718 5.557 5.629 162,993 +0.04(+0.75%)
Jun 23, 2009 5.577 5.656 5.473 5.588 241,798 -0.02(-0.28%)
Jun 22, 2009 5.833 5.833 5.588 5.603 142,609 -0.31(-5.29%)
Jun 19, 2009 5.877 5.932 5.812 5.916 85,759 +0.11(+1.89%)
Jun 18, 2009 5.687 5.838 5.629 5.807 173,011 +0.08(+1.36%)
Jun 17, 2009 5.739 5.790 5.675 5.729 130,051 -0.06(-1.08%)
Jun 16, 2009 6.093 6.093 5.744 5.791 202,626 -0.03(-0.45%)
Jun 15, 2009 6.020 6.026 5.749 5.817 259,611 -0.28(-4.62%)
Jun 12, 2009 5.927 6.172 5.927 6.099 154,950 +0.04(+0.60%)
Jun 11, 2009 5.854 6.073 5.765 6.062 253,230 +0.18(+3.10%)
Jun 10, 2009 5.916 5.927 5.739 5.880 192,103 +0.05(+0.80%)
Jun 09, 2009 5.890 5.923 5.775 5.833 133,189 -0.04(-0.62%)
Jun 08, 2009 5.843 5.890 5.822 5.869 236,694 -0.11(-1.83%)
Jun 05, 2009 5.994 6.114 5.918 5.979 203,647 +0.01(+0.09%)
Jun 04, 2009 6.093 6.128 5.911 5.974 128,545 -0.08(-1.29%)
Jun 03, 2009 6.166 6.166 5.958 6.052 166,862 -0.08(-1.28%)
Jun 02, 2009 6.276 6.279 6.041 6.130 154,843 -0.13(-2.00%)
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.