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 (%)
Oct 31, 2008 9.695 10.15 9.510 10.10 0 +0.45(+4.64%)
Oct 30, 2008 9.717 9.717 9.477 9.652 186,160 +0.11(+1.20%)
Oct 29, 2008 9.012 9.662 8.821 9.537 162,277 +0.40(+4.36%)
Oct 28, 2008 8.597 9.242 8.466 9.138 309,963 +0.44(+5.09%)
Oct 27, 2008 8.734 8.865 8.690 8.696 126,948 -0.02(-0.19%)
Oct 24, 2008 8.772 8.914 8.712 8.712 0 -0.28(-3.16%)
Oct 23, 2008 9.116 9.187 8.472 8.996 303,208 -0.11(-1.20%)
Oct 22, 2008 9.597 9.597 9.029 9.105 202,893 -0.20(-2.11%)
Oct 21, 2008 9.766 9.766 9.165 9.302 182,416 +0.14(+1.49%)
Oct 20, 2008 9.630 9.630 9.045 9.165 257,658 +0.36(+4.09%)
Oct 17, 2008 8.275 8.890 8.275 8.805 0 +0.42(+5.02%)
Oct 16, 2008 8.739 9.138 8.281 8.384 306,992 -0.22(-2.60%)
Oct 15, 2008 8.958 9.149 8.466 8.608 222,550 -0.16(-1.81%)
Oct 14, 2008 9.968 9.968 8.739 8.767 466,776 -0.27(-3.02%)
Oct 13, 2008 8.346 10.14 7.838 9.040 374,237 +1.45(+19.15%)
Oct 10, 2008 7.642 7.816 6.828 7.587 0 -0.15(-1.91%)
Oct 09, 2008 9.963 9.963 7.472 7.734 713,524 -2.28(-22.79%)
Oct 08, 2008 9.548 10.24 8.423 10.02 615,795 +0.24(+2.46%)
Oct 07, 2008 9.712 10.14 9.029 9.777 398,367 +0.01(+0.06%)
Oct 06, 2008 9.979 10.12 9.045 9.772 523,100 -0.43(-4.18%)
Oct 03, 2008 11.28 11.28 10.19 10.20 0 -1.04(-9.24%)
Oct 02, 2008 11.09 11.43 10.90 11.24 209,035 +0.01(+0.10%)
Oct 01, 2008 11.31 11.31 10.93 11.22 119,444 -0.09(-0.77%)
Sep 30, 2008 10.97 11.47 10.89 11.31 269,571 +0.40(+3.65%)
Sep 29, 2008 11.31 11.47 10.79 10.91 274,248 -0.56(-4.90%)
Sep 26, 2008 11.73 11.77 11.35 11.48 0 -0.44(-3.67%)
Sep 25, 2008 11.98 12.06 11.88 11.91 140,383 -0.11(-0.91%)
Sep 24, 2008 12.04 12.09 11.99 12.02 121,601 +0.00(+0.00%)
Sep 23, 2008 12.25 12.25 12.02 12.02 112,309 -0.28(-2.26%)
Sep 22, 2008 12.43 12.43 12.10 12.30 148,791 -0.26(-2.09%)
Sep 19, 2008 12.51 12.70 12.47 12.56 0 +0.41(+3.37%)
Sep 18, 2008 12.13 12.56 11.84 12.15 389,092 +0.08(+0.68%)
Sep 17, 2008 12.18 12.55 11.97 12.07 245,201 -0.38(-3.07%)
Sep 16, 2008 12.29 12.45 12.12 12.45 285,984 +0.09(+0.75%)
Sep 15, 2008 12.14 12.63 12.14 12.36 201,531 -0.19(-1.52%)
Sep 12, 2008 12.46 12.60 12.36 12.55 0 +0.03(+0.26%)
Sep 11, 2008 12.31 12.58 12.01 12.52 465,302 +0.14(+1.10%)
Sep 10, 2008 12.02 12.40 11.95 12.38 258,516 +0.36(+3.00%)
Sep 09, 2008 11.20 12.07 11.20 12.02 394,886 +0.44(+3.77%)
Sep 08, 2008 11.68 11.69 11.32 11.59 333,718 +0.61(+5.52%)
Sep 05, 2008 10.89 11.01 10.84 10.98 0 -0.10(-0.89%)
Sep 04, 2008 11.20 11.28 10.88 11.08 199,204 -0.22(-1.98%)
Sep 03, 2008 11.36 11.45 11.20 11.30 103,584 -0.08(-0.72%)
Sep 02, 2008 11.46 11.51 11.24 11.38 244,443 -0.09(-0.76%)
Aug 29, 2008 11.68 11.70 11.32 11.47 0 +0.03(+0.24%)
Aug 28, 2008 11.33 11.50 11.26 11.44 59,951 +0.11(+0.96%)
Aug 27, 2008 11.40 11.46 11.24 11.33 143,894 -0.14(-1.19%)
Aug 26, 2008 11.63 11.66 11.27 11.47 174,781 -0.17(-1.50%)
Aug 25, 2008 11.90 12.04 11.54 11.65 224,994 -0.22(-1.89%)
Aug 22, 2008 11.74 11.95 11.68 11.87 0 +0.21(+1.83%)
Aug 21, 2008 11.83 11.91 11.60 11.66 223,429 -0.31(-2.60%)
Aug 20, 2008 12.15 12.16 11.89 11.97 130,178 -0.25(-2.06%)
Aug 19, 2008 12.40 12.44 12.21 12.22 161,523 -0.44(-3.45%)
Aug 18, 2008 12.80 12.87 12.29 12.66 185,459 -0.08(-0.64%)
Aug 15, 2008 12.30 12.75 12.18 12.74 0 +0.28(+2.24%)
Aug 14, 2008 12.22 12.50 12.14 12.46 234,434 +0.26(+2.10%)
Aug 13, 2008 12.43 12.43 12.02 12.20 119,847 -0.24(-1.93%)
Aug 12, 2008 12.40 12.50 12.29 12.44 211,188 +0.02(+0.13%)
Aug 11, 2008 12.12 12.51 11.97 12.43 206,244 +0.35(+2.89%)
Aug 08, 2008 11.88 12.18 11.74 12.08 126,707 +0.11(+0.96%)
Aug 07, 2008 12.07 12.12 11.65 11.96 230,796 -0.21(-1.71%)
Aug 06, 2008 11.99 12.19 11.47 12.17 345,569 -0.22(-1.81%)
Aug 05, 2008 11.20 12.39 10.95 12.39 624,823 +1.52(+14.02%)
Aug 04, 2008 10.51 10.87 10.45 10.87 202,327 +0.29(+2.79%)
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.