Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cedar Fair LP (NY: FUN )

38.46 -0.18 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.500 5.588 5.473 5.506 353,828 +0.03(+0.60%)
Oct 29, 2009 5.555 5.616 5.456 5.473 462,138 +0.04(+0.71%)
Oct 28, 2009 5.665 5.688 5.390 5.434 446,560 -0.21(-3.80%)
Oct 27, 2009 5.649 5.764 5.627 5.649 230,481 -0.04(-0.68%)
Oct 26, 2009 5.682 5.787 5.622 5.688 371,714 +0.01(+0.10%)
Oct 23, 2009 5.715 5.726 5.660 5.682 425,711 +0.03(+0.58%)
Oct 22, 2009 5.627 5.692 5.611 5.649 230,668 +0.04(+0.79%)
Oct 21, 2009 5.654 5.891 5.583 5.605 1,102,933 -0.06(-1.07%)
Oct 20, 2009 5.693 5.721 5.654 5.665 259,629 -0.19(-3.20%)
Oct 19, 2009 5.776 5.935 5.776 5.853 224,590 +0.09(+1.62%)
Oct 16, 2009 5.831 5.831 5.710 5.759 185,928 -0.10(-1.78%)
Oct 15, 2009 5.781 5.990 5.781 5.864 239,144 +0.02(+0.38%)
Oct 14, 2009 5.820 5.864 5.649 5.842 230,624 +0.18(+3.11%)
Oct 13, 2009 5.831 5.831 5.583 5.665 295,906 -0.14(-2.46%)
Oct 12, 2009 5.757 5.908 5.704 5.809 220,576 +0.14(+2.42%)
Oct 09, 2009 5.588 5.709 5.566 5.671 221,887 +0.06(+1.08%)
Oct 08, 2009 5.638 5.644 5.528 5.611 193,613 +0.01(+0.20%)
Oct 07, 2009 5.605 5.638 5.533 5.599 210,346 -0.05(-0.97%)
Oct 06, 2009 5.715 5.759 5.583 5.654 174,437 +0.00(+0.00%)
Oct 05, 2009 5.528 5.710 5.528 5.654 180,498 +0.09(+1.68%)
Oct 02, 2009 5.676 5.676 5.506 5.561 200,067 -0.13(-2.22%)
Oct 01, 2009 5.737 5.963 5.665 5.688 216,249 -0.10(-1.80%)
Sep 30, 2009 5.787 5.825 5.638 5.792 212,590 +0.00(+0.02%)
Sep 29, 2009 5.831 5.831 5.699 5.791 185,863 -0.04(-0.68%)
Sep 28, 2009 5.748 5.847 5.748 5.831 271,232 +0.08(+1.44%)
Sep 25, 2009 5.809 5.908 5.727 5.748 195,042 -0.07(-1.14%)
Sep 24, 2009 5.886 5.935 5.776 5.814 169,884 -0.08(-1.40%)
Sep 23, 2009 5.979 6.050 5.891 5.897 171,581 -0.10(-1.74%)
Sep 22, 2009 5.897 6.051 5.875 6.001 231,417 +0.04(+0.74%)
Sep 21, 2009 6.188 6.188 5.913 5.957 325,009 -0.18(-2.87%)
Sep 18, 2009 5.930 6.133 5.776 6.133 576,225 +0.20(+3.34%)
Sep 17, 2009 5.913 5.952 5.818 5.935 383,096 +0.25(+4.35%)
Sep 16, 2009 5.743 5.897 5.611 5.688 368,934 +0.04(+0.78%)
Sep 15, 2009 5.473 5.754 5.473 5.644 346,009 +0.13(+2.40%)
Sep 14, 2009 5.308 5.555 5.308 5.511 329,087 +0.17(+3.09%)
Sep 11, 2009 5.434 5.440 5.308 5.346 176,086 -0.05(-0.92%)
Sep 10, 2009 5.462 5.495 5.335 5.396 288,807 -0.05(-0.91%)
Sep 09, 2009 5.313 5.473 5.280 5.445 322,465 +0.09(+1.75%)
Sep 08, 2009 5.500 5.528 5.275 5.352 391,665 +0.00(+0.00%)
Sep 04, 2009 5.176 5.412 5.170 5.352 297,799 +0.14(+2.64%)
Sep 03, 2009 5.445 5.561 5.203 5.214 710,440 -0.23(-4.15%)
Sep 02, 2009 5.511 5.544 5.165 5.440 856,758 -0.10(-1.79%)
Sep 01, 2009 6.023 6.117 5.500 5.539 665,359 -0.53(-8.70%)
Aug 31, 2009 6.106 6.106 5.968 6.067 186,736 -0.01(-0.18%)
Aug 28, 2009 5.963 6.117 5.891 6.078 328,129 -0.03(-0.45%)
Aug 27, 2009 6.155 6.227 5.941 6.106 218,529 -0.01(-0.09%)
Aug 26, 2009 6.331 6.331 6.018 6.111 316,117 -0.29(-4.47%)
Aug 25, 2009 6.397 6.447 6.320 6.397 211,786 +0.13(+2.11%)
Aug 24, 2009 6.205 6.463 6.188 6.265 238,118 +0.03(+0.53%)
Aug 21, 2009 6.183 6.243 5.996 6.232 309,565 +0.29(+4.81%)
Aug 20, 2009 6.320 6.320 5.941 5.946 172,753 -0.13(-2.08%)
Aug 19, 2009 6.117 6.117 5.913 6.073 203,952 +0.02(+0.27%)
Aug 18, 2009 6.579 6.579 6.040 6.056 315,710 -0.12(-1.96%)
Aug 17, 2009 6.298 6.524 6.051 6.177 398,848 +0.14(+2.37%)
Aug 14, 2009 6.045 6.045 5.853 6.034 225,538 +0.01(+0.09%)
Aug 13, 2009 5.875 6.232 5.776 6.029 342,380 +0.15(+2.62%)
Aug 12, 2009 6.040 6.447 5.858 5.875 526,256 -0.15(-2.55%)
Aug 11, 2009 5.864 6.051 5.759 6.029 244,503 +0.14(+2.43%)
Aug 10, 2009 6.018 6.018 5.831 5.886 226,950 -0.13(-2.19%)
Aug 07, 2009 6.007 6.095 5.919 6.018 169,448 +0.17(+2.92%)
Aug 06, 2009 6.045 6.128 5.803 5.847 304,612 -0.15(-2.48%)
Aug 05, 2009 6.001 6.083 5.748 5.996 313,632 -0.13(-2.07%)
Aug 04, 2009 6.111 6.425 5.748 6.122 890,720 -0.45(-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.