Skip to main content

Cedar Fair LP (NY: FUN )

51.89 +3.63 (+7.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.462 5.550 5.435 5.468 356,313 +0.03(+0.60%)
Oct 29, 2009 5.517 5.577 5.418 5.435 465,385 +0.04(+0.71%)
Oct 28, 2009 5.626 5.648 5.353 5.397 449,697 -0.21(-3.80%)
Oct 27, 2009 5.610 5.724 5.588 5.610 232,100 -0.04(-0.68%)
Oct 26, 2009 5.642 5.746 5.583 5.648 374,325 +0.01(+0.10%)
Oct 23, 2009 5.675 5.686 5.621 5.642 428,701 +0.03(+0.58%)
Oct 22, 2009 5.588 5.653 5.571 5.610 232,288 +0.04(+0.79%)
Oct 21, 2009 5.615 5.850 5.544 5.566 1,110,680 -0.06(-1.07%)
Oct 20, 2009 5.653 5.681 5.615 5.626 261,453 -0.19(-3.20%)
Oct 19, 2009 5.735 5.894 5.735 5.812 226,168 +0.09(+1.62%)
Oct 16, 2009 5.790 5.790 5.670 5.719 187,234 -0.10(-1.78%)
Oct 15, 2009 5.741 5.948 5.741 5.823 240,823 +0.02(+0.38%)
Oct 14, 2009 5.779 5.823 5.610 5.801 232,244 +0.17(+3.11%)
Oct 13, 2009 5.790 5.790 5.544 5.626 297,984 -0.14(-2.46%)
Oct 12, 2009 5.717 5.866 5.664 5.768 222,126 +0.14(+2.42%)
Oct 09, 2009 5.550 5.670 5.528 5.631 223,446 +0.06(+1.08%)
Oct 08, 2009 5.599 5.604 5.489 5.571 194,973 +0.01(+0.20%)
Oct 07, 2009 5.566 5.599 5.495 5.560 211,824 -0.05(-0.97%)
Oct 06, 2009 5.675 5.719 5.544 5.615 175,662 +0.00(+0.00%)
Oct 05, 2009 5.489 5.670 5.489 5.615 181,766 +0.09(+1.68%)
Oct 02, 2009 5.637 5.637 5.468 5.522 201,472 -0.13(-2.22%)
Oct 01, 2009 5.697 5.921 5.626 5.648 217,768 -0.10(-1.80%)
Sep 30, 2009 5.746 5.784 5.599 5.752 214,083 +0.00(+0.02%)
Sep 29, 2009 5.790 5.790 5.659 5.751 187,169 -0.04(-0.68%)
Sep 28, 2009 5.708 5.806 5.708 5.790 273,137 +0.08(+1.44%)
Sep 25, 2009 5.768 5.866 5.687 5.708 196,412 -0.07(-1.14%)
Sep 24, 2009 5.844 5.894 5.735 5.773 171,078 -0.08(-1.40%)
Sep 23, 2009 5.937 6.008 5.850 5.855 172,786 -0.10(-1.74%)
Sep 22, 2009 5.855 6.008 5.834 5.959 233,043 +0.04(+0.74%)
Sep 21, 2009 6.145 6.145 5.872 5.915 327,292 -0.17(-2.87%)
Sep 18, 2009 5.888 6.090 5.735 6.090 580,272 +0.20(+3.34%)
Sep 17, 2009 5.872 5.910 5.777 5.894 385,787 +0.25(+4.35%)
Sep 16, 2009 5.702 5.855 5.571 5.648 371,525 +0.04(+0.78%)
Sep 15, 2009 5.435 5.713 5.435 5.604 348,439 +0.13(+2.40%)
Sep 14, 2009 5.271 5.517 5.271 5.473 331,398 +0.16(+3.09%)
Sep 11, 2009 5.397 5.402 5.271 5.309 177,323 -0.05(-0.92%)
Sep 10, 2009 5.424 5.457 5.298 5.358 290,835 -0.05(-0.91%)
Sep 09, 2009 5.276 5.435 5.244 5.407 324,730 +0.09(+1.75%)
Sep 08, 2009 5.462 5.489 5.238 5.315 394,416 +0.00(+0.00%)
Sep 04, 2009 5.140 5.375 5.134 5.315 299,890 +0.14(+2.64%)
Sep 03, 2009 5.407 5.522 5.167 5.178 715,430 -0.22(-4.15%)
Sep 02, 2009 5.473 5.506 5.129 5.402 862,776 -0.10(-1.79%)
Sep 01, 2009 5.981 6.074 5.462 5.500 670,032 -0.52(-8.70%)
Aug 31, 2009 6.063 6.063 5.926 6.025 188,047 -0.01(-0.18%)
Aug 28, 2009 5.921 6.074 5.850 6.036 330,433 -0.03(-0.45%)
Aug 27, 2009 6.112 6.183 5.899 6.063 220,064 -0.01(-0.09%)
Aug 26, 2009 6.287 6.287 5.976 6.068 318,337 -0.28(-4.47%)
Aug 25, 2009 6.352 6.402 6.276 6.352 213,274 +0.13(+2.11%)
Aug 24, 2009 6.161 6.418 6.145 6.221 239,791 +0.03(+0.53%)
Aug 21, 2009 6.139 6.200 5.954 6.189 311,739 +0.28(+4.81%)
Aug 20, 2009 6.276 6.276 5.899 5.905 173,967 -0.13(-2.08%)
Aug 19, 2009 6.074 6.074 5.872 6.030 205,385 +0.02(+0.27%)
Aug 18, 2009 6.533 6.533 5.997 6.014 317,927 -0.12(-1.96%)
Aug 17, 2009 6.254 6.478 6.008 6.134 401,649 +0.14(+2.37%)
Aug 14, 2009 6.003 6.003 5.812 5.992 227,122 +0.01(+0.09%)
Aug 13, 2009 5.834 6.189 5.735 5.986 344,785 +0.15(+2.62%)
Aug 12, 2009 5.997 6.402 5.817 5.834 529,953 -0.15(-2.55%)
Aug 11, 2009 5.823 6.008 5.719 5.986 246,221 +0.14(+2.43%)
Aug 10, 2009 5.976 5.976 5.790 5.844 228,544 -0.13(-2.19%)
Aug 07, 2009 5.965 6.052 5.877 5.976 170,638 +0.17(+2.92%)
Aug 06, 2009 6.003 6.085 5.763 5.806 306,752 -0.15(-2.48%)
Aug 05, 2009 5.959 6.041 5.708 5.954 315,835 -0.13(-2.07%)
Aug 04, 2009 6.068 6.380 5.708 6.079 896,977 -0.44(-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.