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 (%)
Feb 27, 2009 4.075 4.075 3.840 3.917 0 -0.04(-0.90%)
Feb 26, 2009 3.978 4.116 3.937 3.952 265,101 -0.05(-1.15%)
Feb 25, 2009 4.029 4.151 3.871 3.998 456,112 -0.07(-1.63%)
Feb 24, 2009 3.907 4.080 3.907 4.065 389,145 +0.14(+3.51%)
Feb 23, 2009 4.330 4.330 3.912 3.927 367,558 -0.26(-6.10%)
Feb 20, 2009 4.585 4.585 4.121 4.182 0 -0.36(-7.87%)
Feb 19, 2009 4.672 4.717 4.524 4.539 626,950 -0.30(-6.22%)
Feb 18, 2009 4.804 5.115 4.804 4.840 506,808 +0.04(+0.74%)
Feb 17, 2009 4.738 5.253 4.723 4.804 833,545 -0.07(-1.36%)
Feb 13, 2009 5.100 5.151 4.845 4.870 0 -0.28(-5.35%)
Feb 12, 2009 5.069 5.161 4.646 5.146 667,050 +0.08(+1.51%)
Feb 11, 2009 5.513 5.513 4.998 5.069 473,853 -0.05(-0.90%)
Feb 10, 2009 5.309 5.309 5.090 5.115 441,218 -0.17(-3.28%)
Feb 09, 2009 5.360 5.360 5.202 5.289 220,095 +0.02(+0.29%)
Feb 06, 2009 5.202 5.340 5.176 5.273 0 +0.08(+1.57%)
Feb 05, 2009 5.171 5.278 5.100 5.192 297,013 +0.07(+1.29%)
Feb 04, 2009 5.370 5.437 5.100 5.125 512,675 -0.16(-3.09%)
Feb 03, 2009 5.233 5.335 5.136 5.289 376,805 +0.02(+0.39%)
Feb 02, 2009 5.467 5.467 5.136 5.268 566,383 +0.04(+0.78%)
Jan 30, 2009 5.403 5.403 5.080 5.227 0 +0.06(+1.23%)
Jan 29, 2009 5.359 5.403 5.111 5.164 453,570 -0.22(-4.07%)
Jan 28, 2009 5.583 5.588 5.262 5.383 522,058 -0.01(-0.18%)
Jan 27, 2009 5.154 5.593 5.154 5.393 768,179 +0.27(+5.33%)
Jan 26, 2009 6.090 6.090 4.872 5.120 1,369,177 -0.68(-11.75%)
Jan 23, 2009 6.319 6.319 5.729 5.802 0 -0.68(-10.45%)
Jan 22, 2009 6.665 6.806 6.338 6.480 354,341 -0.19(-2.85%)
Jan 21, 2009 6.392 6.674 6.363 6.670 253,654 +0.33(+5.15%)
Jan 20, 2009 6.650 6.725 6.309 6.343 284,012 -0.38(-5.72%)
Jan 16, 2009 6.821 6.845 6.660 6.728 0 +0.03(+0.51%)
Jan 15, 2009 6.709 6.821 6.338 6.694 407,600 +0.05(+0.81%)
Jan 14, 2009 6.626 6.738 6.402 6.640 291,602 +0.00(+0.07%)
Jan 13, 2009 6.382 6.645 6.309 6.635 323,486 +0.30(+4.77%)
Jan 12, 2009 6.421 6.421 6.221 6.333 588,955 -0.03(-0.54%)
Jan 09, 2009 6.801 6.801 6.338 6.367 467,345 -0.31(-4.60%)
Jan 08, 2009 6.709 6.801 6.543 6.674 437,404 -0.03(-0.51%)
Jan 07, 2009 6.645 6.821 6.577 6.709 362,015 -0.07(-1.01%)
Jan 06, 2009 6.796 6.869 6.621 6.777 601,410 +0.11(+1.68%)
Jan 05, 2009 6.528 6.752 6.450 6.665 224,299 +0.19(+2.93%)
Jan 02, 2009 6.202 6.553 5.987 6.475 0 +0.37(+6.07%)
Jan 01, 2009 5.880 6.134 5.788 6.104 0 +0.00(+0.00%)
Dec 31, 2008 5.880 6.134 5.788 6.104 509,512 +0.17(+2.79%)
Dec 30, 2008 5.871 6.070 5.846 5.939 491,026 +0.05(+0.83%)
Dec 29, 2008 5.968 5.968 5.846 5.890 353,466 -0.06(-1.06%)
Dec 26, 2008 5.871 5.968 5.871 5.953 0 +0.06(+1.08%)
Dec 24, 2008 5.890 6.007 5.859 5.890 142,656 -0.07(-1.14%)
Dec 23, 2008 5.880 6.056 5.846 5.958 251,895 +0.04(+0.66%)
Dec 22, 2008 6.090 6.159 5.846 5.919 276,419 -0.21(-3.42%)
Dec 19, 2008 6.085 6.299 6.085 6.129 172,011 -0.05(-0.79%)
Dec 18, 2008 6.319 6.319 6.109 6.177 257,244 +0.01(+0.16%)
Dec 17, 2008 6.299 6.319 6.065 6.168 403,661 -0.24(-3.73%)
Dec 16, 2008 5.987 6.455 5.983 6.406 548,970 +0.34(+5.62%)
Dec 15, 2008 6.241 6.406 5.953 6.065 279,352 -0.22(-3.49%)
Dec 12, 2008 6.631 6.631 6.163 6.285 0 -0.22(-3.37%)
Dec 11, 2008 6.806 6.825 6.392 6.504 310,825 -0.20(-3.05%)
Dec 10, 2008 6.592 6.894 6.475 6.709 239,335 +0.13(+1.92%)
Dec 09, 2008 6.811 6.835 6.543 6.582 252,828 -0.18(-2.67%)
Dec 08, 2008 6.699 6.869 6.543 6.762 438,034 +0.22(+3.43%)
Dec 05, 2008 6.173 6.543 5.958 6.538 0 +0.38(+6.17%)
Dec 04, 2008 6.090 6.358 5.968 6.158 281,040 +0.03(+0.56%)
Dec 03, 2008 6.017 6.182 5.895 6.124 224,145 +0.12(+2.03%)
Dec 02, 2008 6.114 6.158 5.895 6.002 452,082 +0.03(+0.49%)
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.