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

Cedar Fair LP (NY: FUN )

41.47 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2009 4.513 4.819 4.498 4.738 255,834 +0.20(+4.50%)
Mar 30, 2009 4.809 4.809 4.442 4.534 291,287 -0.40(-8.07%)
Mar 26, 2009 4.845 4.957 4.692 4.932 427,082 +0.14(+2.98%)
Mar 25, 2009 4.840 5.023 4.437 4.789 461,957 +0.14(+3.07%)
Mar 24, 2009 4.794 4.855 4.570 4.646 240,203 -0.14(-2.98%)
Mar 23, 2009 4.513 4.794 4.512 4.789 346,909 +0.43(+9.95%)
Mar 20, 2009 4.539 4.590 4.335 4.355 247,458 -0.23(-5.11%)
Mar 19, 2009 4.753 4.906 4.575 4.590 334,948 -0.09(-1.85%)
Mar 18, 2009 4.498 4.717 4.432 4.677 291,178 +0.15(+3.38%)
Mar 17, 2009 4.345 4.554 4.080 4.524 371,713 +0.13(+2.90%)
Mar 16, 2009 4.381 4.672 4.279 4.396 412,247 -0.01(-0.12%)
Mar 13, 2009 4.534 4.539 4.248 4.401 0 -0.04(-0.80%)
Mar 12, 2009 4.493 4.547 4.177 4.437 417,396 +0.04(+0.81%)
Mar 11, 2009 4.080 4.401 3.881 4.401 685,597 +0.39(+9.80%)
Mar 10, 2009 3.371 4.009 3.264 4.009 904,353 +0.76(+23.39%)
Mar 09, 2009 3.101 3.315 3.034 3.249 1,012,250 +0.19(+6.17%)
Mar 06, 2009 3.208 3.345 2.932 3.060 0 -0.14(-4.46%)
Mar 05, 2009 3.320 3.320 3.162 3.203 421,410 -0.25(-7.24%)
Mar 04, 2009 3.289 3.519 3.096 3.453 623,481 -0.11(-3.15%)
Mar 02, 2009 3.850 3.856 3.499 3.565 816,333 -0.35(-8.98%)
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%)
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.