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 (%)
Oct 30, 2009 5.326 5.411 5.299 5.331 365,440 +0.03(+0.60%)
Oct 29, 2009 5.379 5.438 5.283 5.299 477,305 +0.04(+0.71%)
Oct 28, 2009 5.485 5.507 5.219 5.262 461,215 -0.21(-3.80%)
Oct 27, 2009 5.470 5.581 5.448 5.470 238,045 -0.04(-0.68%)
Oct 26, 2009 5.501 5.603 5.443 5.507 383,913 +0.01(+0.10%)
Oct 23, 2009 5.533 5.544 5.480 5.501 439,682 +0.03(+0.58%)
Oct 22, 2009 5.448 5.512 5.432 5.470 238,238 +0.04(+0.79%)
Oct 21, 2009 5.475 5.704 5.406 5.427 1,139,129 -0.06(-1.07%)
Oct 20, 2009 5.512 5.539 5.475 5.485 268,150 -0.18(-3.20%)
Oct 19, 2009 5.592 5.746 5.592 5.667 231,961 +0.09(+1.62%)
Oct 16, 2009 5.645 5.645 5.528 5.576 192,030 -0.10(-1.78%)
Oct 15, 2009 5.597 5.800 5.597 5.677 246,992 +0.02(+0.38%)
Oct 14, 2009 5.635 5.677 5.470 5.656 238,193 +0.17(+3.11%)
Oct 13, 2009 5.645 5.645 5.406 5.485 305,617 -0.14(-2.46%)
Oct 12, 2009 5.574 5.720 5.523 5.624 227,815 +0.13(+2.42%)
Oct 09, 2009 5.411 5.528 5.390 5.491 229,169 +0.06(+1.08%)
Oct 08, 2009 5.459 5.464 5.352 5.432 199,967 +0.01(+0.20%)
Oct 07, 2009 5.427 5.459 5.358 5.422 217,250 -0.05(-0.97%)
Oct 06, 2009 5.533 5.576 5.406 5.475 180,162 +0.00(+0.00%)
Oct 05, 2009 5.352 5.528 5.352 5.475 186,422 +0.09(+1.68%)
Oct 02, 2009 5.496 5.496 5.331 5.384 206,633 -0.12(-2.22%)
Oct 01, 2009 5.555 5.773 5.485 5.507 223,346 -0.10(-1.80%)
Sep 30, 2009 5.603 5.640 5.459 5.608 219,567 +0.00(+0.02%)
Sep 29, 2009 5.645 5.645 5.517 5.607 191,963 -0.04(-0.68%)
Sep 28, 2009 5.565 5.661 5.565 5.645 280,133 +0.08(+1.44%)
Sep 25, 2009 5.624 5.720 5.545 5.565 201,443 -0.06(-1.14%)
Sep 24, 2009 5.699 5.746 5.592 5.629 175,460 -0.08(-1.40%)
Sep 23, 2009 5.789 5.858 5.704 5.709 177,212 -0.10(-1.74%)
Sep 22, 2009 5.709 5.858 5.688 5.810 239,012 +0.04(+0.74%)
Sep 21, 2009 5.991 5.991 5.725 5.768 335,675 -0.17(-2.87%)
Sep 18, 2009 5.741 5.938 5.592 5.938 595,136 +0.19(+3.34%)
Sep 17, 2009 5.725 5.762 5.633 5.746 395,669 +0.24(+4.35%)
Sep 16, 2009 5.560 5.709 5.432 5.507 381,042 +0.04(+0.78%)
Sep 15, 2009 5.299 5.571 5.299 5.464 357,364 +0.13(+2.40%)
Sep 14, 2009 5.139 5.379 5.139 5.336 339,887 +0.16(+3.09%)
Sep 11, 2009 5.262 5.267 5.139 5.177 181,865 -0.05(-0.92%)
Sep 10, 2009 5.288 5.320 5.166 5.225 298,285 -0.05(-0.91%)
Sep 09, 2009 5.145 5.299 5.113 5.272 333,048 +0.09(+1.75%)
Sep 08, 2009 5.326 5.352 5.107 5.182 404,519 +0.00(+0.00%)
Sep 04, 2009 5.011 5.240 5.006 5.182 307,572 +0.13(+2.64%)
Sep 03, 2009 5.272 5.384 5.038 5.049 733,756 -0.22(-4.15%)
Sep 02, 2009 5.336 5.368 5.001 5.267 884,876 -0.10(-1.79%)
Sep 01, 2009 5.832 5.922 5.326 5.363 687,195 -0.51(-8.70%)
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%)
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.