Skip to main content

Cedar Fair LP (NY: FUN )

46.73 -0.27 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.393 8.516 8.344 8.427 267,751 +0.02(+0.26%)
Dec 30, 2010 8.655 8.666 8.371 8.405 288,837 -0.27(-3.08%)
Dec 29, 2010 8.477 8.755 8.332 8.671 269,474 +0.19(+2.30%)
Dec 28, 2010 8.382 8.566 8.366 8.477 202,642 +0.08(+0.99%)
Dec 27, 2010 8.199 8.466 8.199 8.393 142,384 +0.13(+1.62%)
Dec 23, 2010 8.332 8.471 8.171 8.260 184,020 -0.03(-0.34%)
Dec 22, 2010 8.138 8.366 8.093 8.288 180,778 +0.14(+1.77%)
Dec 21, 2010 8.115 8.166 8.060 8.143 186,131 +0.02(+0.27%)
Dec 20, 2010 8.199 8.299 8.060 8.121 285,541 -0.07(-0.81%)
Dec 17, 2010 8.177 8.188 8.099 8.188 158,753 +0.00(+0.00%)
Dec 16, 2010 8.210 8.277 8.043 8.188 200,060 +0.00(+0.00%)
Dec 15, 2010 8.143 8.455 8.143 8.188 422,667 +0.06(+0.75%)
Dec 14, 2010 8.099 8.288 8.060 8.127 121,142 +0.06(+0.76%)
Dec 13, 2010 8.210 8.227 8.039 8.065 109,706 -0.16(-1.89%)
Dec 10, 2010 8.227 8.249 8.127 8.221 161,973 -0.01(-0.07%)
Dec 09, 2010 8.221 8.271 8.060 8.227 410,538 +0.02(+0.27%)
Dec 08, 2010 8.171 8.227 8.015 8.204 492,453 +0.03(+0.41%)
Dec 07, 2010 8.304 8.368 8.143 8.171 396,912 -0.12(-1.41%)
Dec 06, 2010 8.266 8.393 8.254 8.288 222,217 -0.05(-0.60%)
Dec 03, 2010 8.282 8.555 8.282 8.338 265,592 +0.00(+0.00%)
Dec 02, 2010 8.210 8.493 8.127 8.338 403,135 +0.11(+1.35%)
Dec 01, 2010 8.049 8.293 8.006 8.227 465,221 +0.18(+2.28%)
Nov 30, 2010 7.972 8.114 7.836 8.043 460,569 -0.01(-0.07%)
Nov 29, 2010 8.021 8.081 7.792 8.049 245,983 +0.07(+0.82%)
Nov 26, 2010 8.038 8.092 7.956 7.983 66,983 -0.10(-1.22%)
Nov 24, 2010 8.087 8.081 8.081 8.081 147,812 +0.07(+0.82%)
Nov 23, 2010 8.032 8.273 7.983 8.016 185,161 -0.14(-1.74%)
Nov 22, 2010 8.038 8.273 8.032 8.158 342,668 +0.08(+1.01%)
Nov 19, 2010 8.087 8.131 7.994 8.076 192,046 +0.04(+0.54%)
Nov 18, 2010 7.855 8.109 7.803 8.032 251,156 +0.23(+2.94%)
Nov 17, 2010 7.868 7.875 7.732 7.803 149,130 -0.06(-0.76%)
Nov 16, 2010 8.169 8.169 7.841 7.863 212,104 -0.34(-4.19%)
Nov 15, 2010 8.262 8.415 8.163 8.207 180,578 -0.08(-0.99%)
Nov 12, 2010 8.502 8.617 8.207 8.289 191,449 -0.27(-3.19%)
Nov 11, 2010 8.316 8.633 8.306 8.562 381,667 +0.24(+2.89%)
Nov 10, 2010 8.142 8.387 8.142 8.322 232,068 +0.20(+2.42%)
Nov 09, 2010 8.240 8.270 8.054 8.125 139,833 -0.12(-1.46%)
Nov 08, 2010 7.939 8.338 7.939 8.245 387,794 +0.29(+3.64%)
Nov 05, 2010 7.961 8.142 7.868 7.956 243,644 -0.02(-0.27%)
Nov 04, 2010 7.994 8.021 7.907 7.978 299,797 +0.09(+1.18%)
Nov 03, 2010 7.879 7.923 7.692 7.885 173,591 +0.02(+0.21%)
Nov 02, 2010 7.781 7.978 7.726 7.868 249,885 +0.25(+3.30%)
Nov 01, 2010 7.661 7.765 7.568 7.617 140,431 -0.02(-0.21%)
Oct 29, 2010 7.743 7.808 7.497 7.633 154,481 -0.11(-1.48%)
Oct 28, 2010 7.945 7.978 7.704 7.748 145,413 -0.18(-2.27%)
Oct 27, 2010 7.950 7.989 7.923 7.928 152,010 +0.13(+1.61%)
Oct 25, 2010 7.459 7.896 7.459 7.803 291,077 +0.35(+4.69%)
Oct 22, 2010 7.453 7.541 7.322 7.453 101,708 +0.02(+0.29%)
Oct 21, 2010 7.606 7.775 7.420 7.431 319,542 -0.16(-2.09%)
Oct 20, 2010 7.655 7.743 7.573 7.590 106,880 -0.05(-0.71%)
Oct 19, 2010 7.595 7.732 7.327 7.644 148,456 -0.01(-0.14%)
Oct 18, 2010 7.573 7.808 7.448 7.655 459,701 +0.05(+0.72%)
Oct 15, 2010 7.415 7.775 7.355 7.601 244,993 +0.20(+2.66%)
Oct 14, 2010 7.404 7.480 7.360 7.404 158,985 -0.04(-0.51%)
Oct 13, 2010 7.420 7.513 7.322 7.442 126,295 +0.04(+0.52%)
Oct 12, 2010 7.316 7.442 7.262 7.404 290,249 +0.04(+0.52%)
Oct 11, 2010 7.453 7.486 7.327 7.366 156,858 -0.10(-1.39%)
Oct 08, 2010 7.470 7.541 7.431 7.470 165,643 +0.00(+0.00%)
Oct 07, 2010 7.579 7.579 7.431 7.470 113,938 -0.07(-0.94%)
Oct 06, 2010 7.541 7.650 7.459 7.541 1,110,181 -0.02(-0.29%)
Oct 05, 2010 7.546 7.650 7.431 7.562 906,953 +0.23(+3.13%)
Oct 04, 2010 7.311 7.404 7.295 7.333 146,416 -0.07(-0.96%)
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.