Skip to main content

Cedar Fair LP (NY: FUN )

41.60 +0.13 (+0.31%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.14 11.63 11.08 11.37 214,057 +0.05(+0.40%)
Oct 28, 2011 11.30 11.43 11.17 11.32 133,924 -0.04(-0.35%)
Oct 27, 2011 11.64 11.64 11.24 11.36 372,338 -0.02(-0.20%)
Oct 26, 2011 11.31 11.41 11.19 11.38 199,712 +0.18(+1.57%)
Oct 25, 2011 11.22 11.32 11.14 11.21 223,701 -0.12(-1.05%)
Oct 24, 2011 10.99 11.38 10.88 11.33 242,311 +0.35(+3.21%)
Oct 21, 2011 10.99 11.13 10.87 10.97 236,243 +0.09(+0.78%)
Oct 20, 2011 10.84 11.00 10.69 10.89 180,246 +0.09(+0.84%)
Oct 19, 2011 10.75 11.13 10.70 10.80 106,500 -0.03(-0.31%)
Oct 18, 2011 10.82 10.91 10.66 10.83 190,404 +0.01(+0.11%)
Oct 17, 2011 10.85 10.99 10.78 10.82 131,962 -0.18(-1.65%)
Oct 14, 2011 11.16 11.16 10.92 11.00 109,766 +0.08(+0.73%)
Oct 13, 2011 10.83 10.99 10.83 10.92 191,948 -0.02(-0.16%)
Oct 12, 2011 10.96 11.05 10.76 10.94 196,177 +0.09(+0.84%)
Oct 11, 2011 10.59 10.86 10.57 10.85 194,769 +0.15(+1.38%)
Oct 10, 2011 10.52 10.85 10.50 10.70 200,666 +0.39(+3.74%)
Oct 07, 2011 10.50 10.60 10.29 10.32 215,210 -0.14(-1.36%)
Oct 06, 2011 10.22 10.51 10.10 10.46 199,490 +0.33(+3.25%)
Oct 05, 2011 10.33 10.37 9.952 10.13 234,053 -0.11(-1.05%)
Oct 04, 2011 9.940 10.24 9.577 10.24 872,754 +0.28(+2.85%)
Oct 03, 2011 10.74 10.80 9.827 9.952 601,921 -0.78(-7.30%)
Sep 30, 2011 10.71 10.91 10.71 10.74 242,039 -0.12(-1.15%)
Sep 29, 2011 11.00 11.16 10.74 10.86 232,233 +0.10(+0.95%)
Sep 28, 2011 11.06 11.14 10.68 10.76 132,281 -0.30(-2.67%)
Sep 27, 2011 11.02 11.24 10.88 11.05 434,782 +0.22(+2.04%)
Sep 26, 2011 10.71 11.01 10.56 10.83 316,082 +0.18(+1.71%)
Sep 23, 2011 10.67 10.85 10.64 10.65 835,975 -0.03(-0.27%)
Sep 22, 2011 10.72 10.84 10.47 10.68 332,091 -0.35(-3.14%)
Sep 21, 2011 11.24 11.34 10.99 11.03 129,471 -0.09(-0.77%)
Sep 20, 2011 11.39 11.59 11.09 11.11 204,874 -0.28(-2.44%)
Sep 19, 2011 11.16 11.57 11.13 11.39 194,457 -0.03(-0.25%)
Sep 16, 2011 11.53 11.61 11.38 11.42 141,372 -0.07(-0.59%)
Sep 15, 2011 11.56 11.64 11.35 11.49 170,585 +0.07(+0.60%)
Sep 14, 2011 11.39 11.59 11.21 11.42 263,100 +0.11(+1.00%)
Sep 13, 2011 11.30 11.35 11.11 11.30 173,120 +0.07(+0.61%)
Sep 12, 2011 11.36 11.61 11.08 11.24 254,544 -0.23(-1.98%)
Sep 09, 2011 11.49 11.66 11.40 11.46 181,965 -0.14(-1.18%)
Sep 08, 2011 11.56 11.83 11.32 11.60 252,829 -0.07(-0.63%)
Sep 07, 2011 11.16 11.84 11.16 11.67 324,925 +0.51(+4.53%)
Sep 06, 2011 10.70 11.18 10.67 11.17 279,548 +0.25(+2.29%)
Sep 02, 2011 10.97 10.99 10.79 10.92 262,443 -0.27(-2.44%)
Sep 01, 2011 11.35 11.70 11.10 11.19 299,574 -0.16(-1.40%)
Aug 31, 2011 10.99 11.48 10.99 11.35 487,947 +0.67(+6.24%)
Aug 30, 2011 10.52 10.82 10.42 10.68 186,823 +0.10(+0.91%)
Aug 29, 2011 10.18 10.64 10.15 10.59 314,954 +0.55(+5.51%)
Aug 26, 2011 9.937 10.09 9.887 10.03 191,713 +0.00(+0.00%)
Aug 25, 2011 10.21 10.31 9.949 10.03 122,313 -0.06(-0.62%)
Aug 24, 2011 9.723 10.16 9.712 10.10 187,416 +0.37(+3.77%)
Aug 23, 2011 9.802 9.892 9.604 9.728 400,545 +0.01(+0.12%)
Aug 22, 2011 10.01 10.04 9.627 9.717 416,498 -0.03(-0.35%)
Aug 19, 2011 10.01 10.21 9.689 9.751 371,528 -0.40(-3.95%)
Aug 18, 2011 10.33 10.40 9.881 10.15 369,063 -0.44(-4.16%)
Aug 17, 2011 10.94 11.11 10.53 10.59 371,046 -0.25(-2.34%)
Aug 16, 2011 10.95 11.07 10.82 10.85 328,997 -0.16(-1.44%)
Aug 15, 2011 10.92 11.02 10.81 11.00 239,066 +0.24(+2.26%)
Aug 12, 2011 10.72 11.03 10.68 10.76 406,440 +0.17(+1.65%)
Aug 11, 2011 10.14 10.63 10.13 10.59 280,683 +0.47(+4.63%)
Aug 10, 2011 10.21 10.28 9.937 10.12 604,203 -0.19(-1.81%)
Aug 09, 2011 10.21 10.30 9.887 10.30 802,225 +0.58(+5.92%)
Aug 08, 2011 10.21 10.33 9.627 9.728 1,701,426 -0.04(-0.40%)
Aug 05, 2011 9.937 9.977 9.281 9.768 1,405,532 -0.06(-0.63%)
Aug 04, 2011 10.47 10.52 9.553 9.830 860,187 -0.76(-7.20%)
Aug 03, 2011 10.76 10.87 10.35 10.59 499,949 -0.20(-1.83%)
Aug 02, 2011 11.08 11.17 10.67 10.79 208,414 -0.34(-3.09%)
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.