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 (%)
May 29, 2009 5.971 6.174 5.944 6.096 165,293 +0.08(+1.39%)
May 28, 2009 5.924 6.033 5.804 6.012 140,607 +0.08(+1.41%)
May 27, 2009 6.148 6.148 5.772 5.929 340,698 -0.16(-2.57%)
May 26, 2009 5.861 6.231 5.814 6.085 200,261 +0.38(+6.67%)
May 22, 2009 5.908 5.929 5.668 5.705 210,141 -0.14(-2.32%)
May 21, 2009 5.814 6.054 5.762 5.840 169,483 -0.11(-1.84%)
May 20, 2009 5.976 6.174 5.898 5.950 193,530 -0.02(-0.35%)
May 19, 2009 6.049 6.174 5.960 5.971 211,077 +0.03(+0.44%)
May 18, 2009 6.388 6.544 5.903 5.944 276,615 -0.11(-1.89%)
May 15, 2009 5.705 6.064 5.705 6.059 355,074 +0.30(+5.16%)
May 14, 2009 5.553 5.767 5.553 5.762 230,757 +0.17(+3.08%)
May 13, 2009 5.736 5.736 5.527 5.590 255,257 -0.15(-2.63%)
May 12, 2009 5.939 5.991 5.606 5.741 248,295 -0.06(-0.99%)
May 11, 2009 5.997 5.997 5.752 5.798 192,358 -0.32(-5.28%)
May 08, 2009 5.746 6.122 5.741 6.122 203,861 +0.41(+7.21%)
May 07, 2009 5.731 5.892 5.637 5.710 413,895 +0.13(+2.24%)
May 06, 2009 5.861 5.861 5.428 5.585 404,491 -0.02(-0.37%)
May 05, 2009 5.371 5.814 5.371 5.606 202,505 -0.11(-2.01%)
May 04, 2009 5.731 5.746 5.475 5.720 247,743 +0.05(+0.92%)
May 01, 2009 5.939 5.997 5.626 5.668 181,417 -0.14(-2.42%)
Apr 30, 2009 5.722 6.145 5.646 5.809 340,262 +0.19(+3.45%)
Apr 29, 2009 5.482 5.692 5.207 5.615 543,491 +0.45(+8.69%)
Apr 28, 2009 4.988 5.286 4.988 5.166 237,528 +0.07(+1.30%)
Apr 27, 2009 5.120 5.171 4.962 5.100 552,583 -0.03(-0.50%)
Apr 24, 2009 5.171 5.176 4.942 5.125 529,108 +0.09(+1.72%)
Apr 23, 2009 5.080 5.080 4.896 5.039 481,000 -0.04(-0.70%)
Apr 22, 2009 4.738 5.125 4.666 5.074 639,283 +0.38(+8.03%)
Apr 21, 2009 4.585 4.738 4.554 4.697 304,427 +0.10(+2.11%)
Apr 20, 2009 4.717 4.779 4.590 4.600 467,569 -0.21(-4.45%)
Apr 17, 2009 4.672 4.916 4.626 4.814 572,279 +0.12(+2.50%)
Apr 16, 2009 4.819 4.842 4.687 4.697 429,537 -0.15(-3.15%)
Apr 15, 2009 5.054 5.054 4.779 4.850 465,608 -0.16(-3.26%)
Apr 14, 2009 5.059 5.217 4.972 5.013 242,044 -0.16(-3.15%)
Apr 13, 2009 5.207 5.249 5.100 5.176 230,171 -0.04(-0.68%)
Apr 09, 2009 5.151 5.329 5.054 5.212 320,235 +0.15(+2.92%)
Apr 08, 2009 4.845 5.095 4.845 5.064 219,912 +0.18(+3.76%)
Apr 07, 2009 5.049 5.049 4.850 4.881 397,749 -0.21(-4.20%)
Apr 06, 2009 5.360 5.360 4.952 5.095 256,242 +0.03(+0.60%)
Apr 03, 2009 5.074 5.125 4.988 5.064 159,912 +0.02(+0.40%)
Apr 02, 2009 5.095 5.176 4.891 5.044 333,986 +0.18(+3.78%)
Apr 01, 2009 5.034 5.034 4.692 4.860 152,594 +0.12(+2.58%)
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%)
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.