Cedar Fair LP (NY: FUN )

45.68 USD -1.22 (-2.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.61 20.47 19.50 20.01 121,588 +0.08(+0.40%)
Oct 28, 2011 19.89 20.12 19.67 19.93 76,071 -0.07(-0.35%)
Oct 27, 2011 20.50 20.50 19.78 20.00 211,494 -0.04(-0.20%)
Oct 26, 2011 19.92 20.08 19.70 20.04 113,440 +0.31(+1.57%)
Oct 25, 2011 19.75 19.93 19.61 19.73 127,066 -0.21(-1.05%)
Oct 24, 2011 19.34 20.04 19.15 19.94 137,637 +0.62(+3.21%)
Oct 21, 2011 19.34 19.59 19.13 19.32 134,190 +0.15(+0.78%)
Oct 20, 2011 19.09 19.36 18.82 19.17 102,383 +0.16(+0.84%)
Oct 19, 2011 18.92 19.59 18.84 19.01 60,494 -0.06(-0.31%)
Oct 18, 2011 19.05 19.21 18.76 19.07 108,153 +0.02(+0.10%)
Oct 17, 2011 19.10 19.34 18.98 19.05 74,957 -0.32(-1.65%)
Oct 14, 2011 19.65 19.65 19.23 19.37 62,349 +0.14(+0.73%)
Oct 13, 2011 19.07 19.35 19.07 19.23 109,030 -0.03(-0.16%)
Oct 12, 2011 19.29 19.45 18.95 19.26 111,432 +0.16(+0.84%)
Oct 11, 2011 18.65 19.12 18.61 19.10 110,632 +0.26(+1.38%)
Oct 10, 2011 18.52 19.11 18.48 18.84 113,982 +0.68(+3.74%)
Oct 07, 2011 18.49 18.66 18.12 18.16 122,243 -0.25(-1.36%)
Oct 06, 2011 18.00 18.50 17.78 18.41 113,314 +0.58(+3.25%)
Oct 05, 2011 18.18 18.26 17.52 17.83 132,946 -0.19(-1.05%)
Oct 04, 2011 17.50 18.03 16.86 18.02 495,738 +0.50(+2.85%)
Oct 03, 2011 18.91 19.02 17.30 17.52 341,901 -1.38(-7.30%)
Sep 30, 2011 18.85 19.21 18.85 18.90 137,482 -0.22(-1.15%)
Sep 29, 2011 19.37 19.65 18.91 19.12 131,912 +0.18(+0.95%)
Sep 28, 2011 19.48 19.62 18.81 18.94 75,138 -0.52(-2.67%)
Sep 27, 2011 19.40 19.78 19.16 19.46 246,963 +0.39(+2.05%)
Sep 26, 2011 18.86 19.38 18.59 19.07 179,540 +0.32(+1.71%)
Sep 23, 2011 18.78 19.10 18.73 18.75 474,847 -0.05(-0.27%)
Sep 22, 2011 18.87 19.09 18.44 18.80 188,633 -0.61(-3.14%)
Sep 21, 2011 19.79 19.96 19.35 19.41 73,542 -0.15(-0.77%)
Sep 20, 2011 20.06 20.40 19.53 19.56 116,372 -0.49(-2.44%)
Sep 19, 2011 19.65 20.37 19.60 20.05 110,455 -0.05(-0.25%)
Sep 16, 2011 20.30 20.44 20.04 20.10 80,302 -0.12(-0.59%)
Sep 15, 2011 20.36 20.49 19.98 20.22 96,895 +0.12(+0.60%)
Sep 14, 2011 20.05 20.40 19.74 20.10 149,445 +0.20(+1.01%)
Sep 13, 2011 19.89 19.99 19.56 19.90 98,335 +0.12(+0.61%)
Sep 12, 2011 20.00 20.44 19.50 19.78 144,585 -0.40(-1.98%)
Sep 09, 2011 20.22 20.53 20.07 20.18 103,359 -0.24(-1.18%)
Sep 08, 2011 20.36 20.82 19.93 20.42 143,611 -0.13(-0.63%)
Sep 07, 2011 19.65 20.85 19.65 20.55 184,563 +0.89(+4.53%)
Sep 06, 2011 18.84 19.69 18.78 19.66 158,788 +0.44(+2.29%)
Sep 02, 2011 19.32 19.35 19.00 19.22 149,072 -0.48(-2.44%)
Sep 01, 2011 19.98 20.60 19.55 19.70 170,163 -0.40(-1.99%)
Aug 31, 2011 19.46 20.34 19.46 20.10 275,507 +1.18(+6.24%)
Aug 30, 2011 18.64 19.17 18.46 18.92 105,485 +0.17(+0.91%)
Aug 29, 2011 18.03 18.84 17.98 18.75 177,831 +0.98(+5.51%)
Aug 26, 2011 17.60 17.87 17.51 17.77 108,246 +0.00(+0.00%)
Aug 25, 2011 18.09 18.26 17.62 17.77 69,061 -0.11(-0.62%)
Aug 24, 2011 17.22 17.99 17.20 17.88 105,820 +0.65(+3.77%)
Aug 23, 2011 17.36 17.52 17.01 17.23 226,158 +0.02(+0.12%)
Aug 22, 2011 17.73 17.78 17.05 17.21 235,165 -0.06(-0.35%)
Aug 19, 2011 17.72 18.09 17.16 17.27 209,774 -0.71(-3.95%)
Aug 18, 2011 18.29 18.42 17.50 17.98 208,382 -0.78(-4.16%)
Aug 17, 2011 19.37 19.68 18.65 18.76 209,502 -0.45(-2.34%)
Aug 16, 2011 19.40 19.60 19.16 19.21 185,760 -0.28(-1.44%)
Aug 15, 2011 19.34 19.52 19.14 19.49 134,983 +0.43(+2.26%)
Aug 12, 2011 18.99 19.54 18.92 19.06 229,486 +0.31(+1.65%)
Aug 11, 2011 17.96 18.82 17.95 18.75 158,481 +0.83(+4.63%)
Aug 10, 2011 18.09 18.21 17.60 17.92 341,148 -0.33(-1.81%)
Aug 09, 2011 18.09 18.25 17.51 18.25 452,956 +1.02(+5.92%)
Aug 08, 2011 18.09 18.30 17.05 17.23 960,667 -0.07(-0.40%)
Aug 05, 2011 17.60 17.67 16.44 17.30 793,598 -0.11(-0.63%)
Aug 04, 2011 18.54 18.63 16.92 17.41 485,683 -1.35(-7.20%)
Aug 03, 2011 19.06 19.25 18.33 18.76 282,284 -0.35(-1.83%)
Aug 02, 2011 19.63 19.79 18.89 19.11 117,676 -0.61(-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.