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

Cedar Fair LP (NY: FUN )

41.46 -0.72 (-1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 4.584 4.584 4.317 4.508 704,189 -0.01(-0.12%)
Nov 27, 2009 4.339 4.535 4.333 4.513 316,885 +0.11(+2.61%)
Nov 25, 2009 4.246 4.464 4.180 4.399 711,857 +0.20(+4.68%)
Nov 24, 2009 4.147 4.268 4.076 4.202 607,839 +0.08(+1.85%)
Nov 23, 2009 3.989 4.136 3.962 4.125 570,417 +0.15(+3.71%)
Nov 20, 2009 3.918 3.989 3.880 3.978 607,909 +0.05(+1.39%)
Nov 19, 2009 3.798 3.940 3.748 3.923 587,705 +0.10(+2.72%)
Nov 18, 2009 3.907 3.907 3.792 3.819 647,427 -0.02(-0.43%)
Nov 17, 2009 3.781 3.852 3.727 3.836 698,366 +0.11(+2.93%)
Nov 16, 2009 3.666 3.847 3.557 3.727 1,460,971 +0.23(+6.56%)
Nov 13, 2009 3.535 3.562 3.453 3.497 1,432,533 -0.05(-1.54%)
Nov 12, 2009 3.328 3.568 3.295 3.552 1,164,888 +0.22(+6.56%)
Nov 11, 2009 3.470 3.492 3.306 3.333 1,748,754 -0.11(-3.17%)
Nov 10, 2009 3.623 3.623 3.415 3.442 1,259,825 -0.18(-4.98%)
Nov 09, 2009 3.798 4.000 3.584 3.623 1,321,328 -0.12(-3.21%)
Nov 06, 2009 4.027 4.043 3.699 3.743 1,127,411 -0.11(-2.84%)
Nov 05, 2009 3.836 3.962 3.809 3.852 1,903,827 -0.17(-4.34%)
Nov 04, 2009 3.907 4.120 3.825 4.027 2,161,164 +0.21(+5.44%)
Nov 03, 2009 5.016 5.043 3.634 3.819 5,325,110 -1.38(-26.58%)
Nov 02, 2009 5.426 5.426 5.169 5.202 427,513 -0.13(-2.46%)
Oct 30, 2009 5.328 5.413 5.301 5.333 365,304 +0.03(+0.60%)
Oct 29, 2009 5.381 5.440 5.285 5.301 477,128 +0.04(+0.71%)
Oct 28, 2009 5.488 5.509 5.221 5.264 461,044 -0.21(-3.80%)
Oct 27, 2009 5.472 5.583 5.450 5.472 237,956 -0.04(-0.68%)
Oct 26, 2009 5.503 5.605 5.445 5.509 383,770 +0.01(+0.10%)
Oct 23, 2009 5.535 5.546 5.482 5.503 439,519 +0.03(+0.58%)
Oct 22, 2009 5.450 5.514 5.434 5.472 238,150 +0.04(+0.79%)
Oct 21, 2009 5.477 5.706 5.408 5.429 1,138,706 -0.06(-1.07%)
Oct 20, 2009 5.514 5.541 5.477 5.488 268,050 -0.18(-3.20%)
Oct 19, 2009 5.594 5.749 5.594 5.669 231,875 +0.09(+1.62%)
Oct 16, 2009 5.647 5.647 5.530 5.578 191,959 -0.10(-1.78%)
Oct 15, 2009 5.599 5.802 5.599 5.679 246,900 +0.02(+0.38%)
Oct 14, 2009 5.637 5.679 5.472 5.658 238,105 +0.17(+3.11%)
Oct 13, 2009 5.647 5.647 5.408 5.488 305,504 -0.14(-2.46%)
Oct 12, 2009 5.576 5.722 5.525 5.626 227,731 +0.13(+2.42%)
Oct 09, 2009 5.413 5.530 5.392 5.493 229,084 +0.06(+1.08%)
Oct 08, 2009 5.461 5.466 5.354 5.434 199,893 +0.01(+0.20%)
Oct 07, 2009 5.429 5.461 5.360 5.424 217,169 -0.05(-0.97%)
Oct 06, 2009 5.535 5.578 5.408 5.477 180,095 +0.00(+0.00%)
Oct 05, 2009 5.354 5.530 5.354 5.477 186,352 +0.09(+1.68%)
Oct 02, 2009 5.498 5.498 5.333 5.386 206,556 -0.12(-2.22%)
Oct 01, 2009 5.557 5.775 5.488 5.509 223,263 -0.10(-1.80%)
Sep 30, 2009 5.605 5.642 5.461 5.610 219,485 +0.00(+0.02%)
Sep 29, 2009 5.647 5.647 5.519 5.609 191,891 -0.04(-0.68%)
Sep 28, 2009 5.567 5.663 5.567 5.647 280,029 +0.08(+1.44%)
Sep 25, 2009 5.626 5.722 5.547 5.567 201,368 -0.06(-1.14%)
Sep 24, 2009 5.701 5.749 5.594 5.631 175,395 -0.08(-1.40%)
Sep 23, 2009 5.791 5.860 5.706 5.711 177,146 -0.10(-1.74%)
Sep 22, 2009 5.711 5.860 5.690 5.813 238,923 +0.04(+0.74%)
Sep 21, 2009 5.994 5.994 5.727 5.770 335,550 -0.17(-2.87%)
Sep 18, 2009 5.743 5.940 5.594 5.940 594,914 +0.19(+3.34%)
Sep 17, 2009 5.727 5.765 5.635 5.749 395,522 +0.24(+4.35%)
Sep 16, 2009 5.562 5.711 5.434 5.509 380,900 +0.04(+0.78%)
Sep 15, 2009 5.301 5.573 5.301 5.466 357,232 +0.13(+2.40%)
Sep 14, 2009 5.141 5.381 5.141 5.338 339,761 +0.16(+3.09%)
Sep 11, 2009 5.264 5.269 5.141 5.179 181,797 -0.05(-0.92%)
Sep 10, 2009 5.290 5.322 5.168 5.226 298,174 -0.05(-0.91%)
Sep 09, 2009 5.147 5.301 5.115 5.274 332,925 +0.09(+1.75%)
Sep 08, 2009 5.328 5.354 5.109 5.184 404,368 +0.00(+0.00%)
Sep 04, 2009 5.013 5.242 5.008 5.184 307,458 +0.13(+2.64%)
Sep 03, 2009 5.274 5.386 5.040 5.051 733,483 -0.22(-4.15%)
Sep 02, 2009 5.338 5.370 5.003 5.269 884,547 -0.10(-1.79%)
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.