Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.81 11.08 10.72 11.02 203,658 +0.29(+2.66%)
Feb 25, 2011 10.82 11.13 10.71 10.74 207,755 -0.04(-0.42%)
Feb 24, 2011 10.90 11.06 10.76 10.78 195,262 -0.15(-1.33%)
Feb 23, 2011 10.96 11.06 10.67 10.93 189,491 -0.06(-0.56%)
Feb 22, 2011 11.13 11.18 10.79 10.99 216,194 -0.19(-1.70%)
Feb 18, 2011 11.13 11.20 11.12 11.18 148,086 +0.03(+0.25%)
Feb 17, 2011 11.08 11.18 10.96 11.15 223,338 +0.06(+0.50%)
Feb 16, 2011 11.08 11.20 10.95 11.09 311,240 +0.01(+0.10%)
Feb 15, 2011 10.75 11.19 10.55 11.08 360,861 +0.10(+0.92%)
Feb 14, 2011 10.83 11.08 10.64 10.98 339,066 +0.19(+1.76%)
Feb 11, 2011 10.52 10.92 10.36 10.79 424,612 +0.20(+1.90%)
Feb 10, 2011 10.53 10.74 10.40 10.59 168,370 -0.06(-0.58%)
Feb 09, 2011 10.31 10.75 10.24 10.65 463,221 +0.33(+3.20%)
Feb 08, 2011 10.11 10.36 10.09 10.32 145,607 +0.17(+1.65%)
Feb 07, 2011 10.14 10.36 10.02 10.15 214,983 -0.03(-0.27%)
Feb 04, 2011 10.14 10.25 10.03 10.18 88,486 +0.04(+0.44%)
Feb 03, 2011 10.16 10.34 10.05 10.14 105,891 -0.06(-0.60%)
Feb 02, 2011 9.997 10.22 9.997 10.20 181,013 +0.17(+1.67%)
Feb 01, 2011 10.01 10.07 9.818 10.03 187,712 +0.08(+0.79%)
Jan 31, 2011 9.583 10.02 9.494 9.953 337,737 +0.38(+3.98%)
Jan 28, 2011 9.852 9.852 9.359 9.572 268,565 -0.27(-2.73%)
Jan 27, 2011 9.902 9.925 9.740 9.841 131,100 -0.05(-0.51%)
Jan 26, 2011 9.936 10.07 9.818 9.891 234,661 -0.04(-0.45%)
Jan 25, 2011 9.936 10.05 9.695 9.936 229,998 +0.01(+0.11%)
Jan 24, 2011 9.813 9.975 9.785 9.925 110,963 +0.08(+0.85%)
Jan 21, 2011 9.852 10.03 9.818 9.841 282,444 +0.03(+0.34%)
Jan 20, 2011 9.975 9.975 9.712 9.807 204,410 -0.21(-2.12%)
Jan 19, 2011 10.08 10.08 9.913 10.02 426,023 -0.07(-0.72%)
Jan 18, 2011 10.05 10.11 9.650 10.09 284,412 +0.01(+0.06%)
Jan 14, 2011 10.08 10.16 10.07 10.09 227,031 +0.02(+0.17%)
Jan 13, 2011 9.852 10.10 9.829 10.07 345,140 +0.22(+2.22%)
Jan 12, 2011 9.667 9.997 9.667 9.852 192,830 +0.20(+2.03%)
Jan 11, 2011 9.538 9.661 9.477 9.656 114,545 +0.16(+1.71%)
Jan 10, 2011 9.387 9.572 9.236 9.494 169,949 +0.05(+0.53%)
Jan 07, 2011 9.566 9.572 9.214 9.443 218,724 -0.11(-1.11%)
Jan 06, 2011 9.096 9.723 9.096 9.550 560,599 +0.46(+5.11%)
Jan 05, 2011 8.598 9.096 8.598 9.085 507,099 +0.36(+4.11%)
Jan 04, 2011 8.620 8.805 8.604 8.727 445,489 +0.13(+1.56%)
Jan 03, 2011 8.564 8.727 8.413 8.592 143,222 +0.11(+1.25%)
Dec 31, 2010 8.452 8.576 8.403 8.486 265,883 +0.02(+0.26%)
Dec 30, 2010 8.715 8.727 8.430 8.464 286,822 -0.27(-3.08%)
Dec 29, 2010 8.536 8.816 8.391 8.732 267,595 +0.20(+2.30%)
Dec 28, 2010 8.441 8.626 8.424 8.536 201,229 +0.08(+0.99%)
Dec 27, 2010 8.256 8.525 8.256 8.452 141,390 +0.13(+1.62%)
Dec 23, 2010 8.391 8.531 8.228 8.318 182,737 -0.03(-0.34%)
Dec 22, 2010 8.195 8.424 8.150 8.346 179,517 +0.15(+1.77%)
Dec 21, 2010 8.172 8.223 8.117 8.200 184,832 +0.02(+0.27%)
Dec 20, 2010 8.256 8.357 8.117 8.178 283,550 -0.07(-0.81%)
Dec 17, 2010 8.234 8.245 8.156 8.245 157,646 +0.00(+0.00%)
Dec 16, 2010 8.268 8.335 8.100 8.245 198,665 +0.00(+0.00%)
Dec 15, 2010 8.200 8.514 8.200 8.245 419,719 +0.06(+0.75%)
Dec 14, 2010 8.156 8.346 8.117 8.184 120,297 +0.06(+0.76%)
Dec 13, 2010 8.268 8.284 8.096 8.122 108,941 -0.16(-1.89%)
Dec 10, 2010 8.284 8.307 8.184 8.279 160,843 -0.01(-0.07%)
Dec 09, 2010 8.279 8.329 8.117 8.284 407,674 +0.02(+0.27%)
Dec 08, 2010 8.228 8.284 8.072 8.262 489,018 +0.03(+0.41%)
Dec 07, 2010 8.363 8.427 8.200 8.228 394,143 -0.12(-1.41%)
Dec 06, 2010 8.324 8.452 8.312 8.346 220,667 -0.05(-0.60%)
Dec 03, 2010 8.340 8.615 8.340 8.396 263,739 +0.00(+0.00%)
Dec 02, 2010 8.268 8.553 8.184 8.396 400,323 +0.11(+1.35%)
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.