Skip to main content

Cedar Fair LP (NY: FUN )

42.42 +0.95 (+2.29%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.328 5.413 5.301 5.333 365,304 +0.03(+0.60%)
Oct 29, 2009 5.381 5.440 5.285 5.301 477,128 +0.04(+0.71%)
Oct 28, 2009 5.488 5.509 5.221 5.264 461,044 -0.21(-3.80%)
Oct 27, 2009 5.472 5.583 5.450 5.472 237,956 -0.04(-0.68%)
Oct 26, 2009 5.503 5.605 5.445 5.509 383,770 +0.01(+0.10%)
Oct 23, 2009 5.535 5.546 5.482 5.503 439,519 +0.03(+0.58%)
Oct 22, 2009 5.450 5.514 5.434 5.472 238,150 +0.04(+0.79%)
Oct 21, 2009 5.477 5.706 5.408 5.429 1,138,706 -0.06(-1.07%)
Oct 20, 2009 5.514 5.541 5.477 5.488 268,050 -0.18(-3.20%)
Oct 19, 2009 5.594 5.749 5.594 5.669 231,875 +0.09(+1.62%)
Oct 16, 2009 5.647 5.647 5.530 5.578 191,959 -0.10(-1.78%)
Oct 15, 2009 5.599 5.802 5.599 5.679 246,900 +0.02(+0.38%)
Oct 14, 2009 5.637 5.679 5.472 5.658 238,105 +0.17(+3.11%)
Oct 13, 2009 5.647 5.647 5.408 5.488 305,504 -0.14(-2.46%)
Oct 12, 2009 5.576 5.722 5.525 5.626 227,731 +0.13(+2.42%)
Oct 09, 2009 5.413 5.530 5.392 5.493 229,084 +0.06(+1.08%)
Oct 08, 2009 5.461 5.466 5.354 5.434 199,893 +0.01(+0.20%)
Oct 07, 2009 5.429 5.461 5.360 5.424 217,169 -0.05(-0.97%)
Oct 06, 2009 5.535 5.578 5.408 5.477 180,095 +0.00(+0.00%)
Oct 05, 2009 5.354 5.530 5.354 5.477 186,352 +0.09(+1.68%)
Oct 02, 2009 5.498 5.498 5.333 5.386 206,556 -0.12(-2.22%)
Oct 01, 2009 5.557 5.775 5.488 5.509 223,263 -0.10(-1.80%)
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%)
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.