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

Cedar Fair LP (NY: FUN )

42.63 +1.16 (+2.81%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 19, 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 5.968 6.172 5.942 6.093 165,354 +0.08(+1.39%)
May 28, 2009 5.921 6.031 5.801 6.010 140,660 +0.08(+1.41%)
May 27, 2009 6.146 6.146 5.770 5.927 340,825 -0.16(-2.57%)
May 26, 2009 5.859 6.229 5.812 6.083 200,336 +0.38(+6.67%)
May 22, 2009 5.906 5.927 5.666 5.702 210,220 -0.14(-2.32%)
May 21, 2009 5.812 6.052 5.760 5.838 169,546 -0.11(-1.84%)
May 20, 2009 5.974 6.172 5.895 5.947 193,602 -0.02(-0.35%)
May 19, 2009 6.046 6.172 5.958 5.968 211,156 +0.03(+0.44%)
May 18, 2009 6.385 6.542 5.901 5.942 276,718 -0.11(-1.89%)
May 15, 2009 5.702 6.062 5.702 6.057 355,206 +0.30(+5.16%)
May 14, 2009 5.551 5.765 5.551 5.760 230,843 +0.17(+3.08%)
May 13, 2009 5.734 5.734 5.525 5.588 255,352 -0.15(-2.63%)
May 12, 2009 5.937 5.989 5.603 5.739 248,388 -0.06(-0.99%)
May 11, 2009 5.994 5.994 5.749 5.796 192,430 -0.32(-5.28%)
May 08, 2009 5.744 6.119 5.739 6.119 203,937 +0.41(+7.21%)
May 07, 2009 5.729 5.890 5.635 5.708 414,049 +0.13(+2.24%)
May 06, 2009 5.859 5.859 5.426 5.583 404,641 -0.02(-0.37%)
May 05, 2009 5.369 5.812 5.369 5.603 202,580 -0.11(-2.01%)
May 04, 2009 5.729 5.744 5.473 5.718 247,835 +0.05(+0.92%)
May 01, 2009 5.937 5.994 5.624 5.666 181,485 -0.14(-2.42%)
Apr 30, 2009 5.720 6.143 5.644 5.807 340,388 +0.19(+3.45%)
Apr 29, 2009 5.480 5.689 5.205 5.613 543,693 +0.45(+8.69%)
Apr 28, 2009 4.986 5.284 4.986 5.164 237,616 +0.07(+1.30%)
Apr 27, 2009 5.118 5.169 4.960 5.098 552,788 -0.03(-0.50%)
Apr 24, 2009 5.169 5.175 4.940 5.124 529,305 +0.09(+1.72%)
Apr 23, 2009 5.078 5.078 4.894 5.037 481,179 -0.04(-0.70%)
Apr 22, 2009 4.736 5.124 4.665 5.073 639,521 +0.38(+8.03%)
Apr 21, 2009 4.583 4.736 4.553 4.695 304,540 +0.10(+2.11%)
Apr 20, 2009 4.716 4.777 4.588 4.598 467,742 -0.21(-4.45%)
Apr 17, 2009 4.670 4.915 4.624 4.813 572,492 +0.12(+2.50%)
Apr 16, 2009 4.818 4.841 4.685 4.695 429,697 -0.15(-3.15%)
Apr 15, 2009 5.052 5.052 4.777 4.848 465,781 -0.16(-3.26%)
Apr 14, 2009 5.057 5.215 4.971 5.011 242,134 -0.16(-3.15%)
Apr 13, 2009 5.205 5.247 5.098 5.175 230,257 -0.04(-0.68%)
Apr 09, 2009 5.149 5.327 5.052 5.210 320,353 +0.15(+2.92%)
Apr 08, 2009 4.843 5.093 4.843 5.062 219,994 +0.18(+3.76%)
Apr 07, 2009 5.047 5.047 4.848 4.879 397,896 -0.21(-4.20%)
Apr 06, 2009 5.358 5.358 4.950 5.093 256,337 +0.03(+0.60%)
Apr 03, 2009 5.073 5.124 4.986 5.062 159,972 +0.02(+0.40%)
Apr 02, 2009 5.093 5.175 4.889 5.042 334,110 +0.18(+3.78%)
Apr 01, 2009 5.032 5.032 4.690 4.858 152,651 +0.12(+2.58%)
Mar 31, 2009 4.512 4.818 4.497 4.736 255,929 +0.20(+4.50%)
Mar 30, 2009 4.807 4.807 4.440 4.532 291,396 -0.40(-8.07%)
Mar 26, 2009 4.843 4.955 4.690 4.930 427,241 +0.14(+2.98%)
Mar 25, 2009 4.838 5.022 4.435 4.787 462,128 +0.14(+3.07%)
Mar 24, 2009 4.792 4.853 4.568 4.644 240,292 -0.14(-2.98%)
Mar 23, 2009 4.512 4.792 4.510 4.787 347,038 +0.43(+9.95%)
Mar 20, 2009 4.537 4.588 4.333 4.354 247,550 -0.23(-5.11%)
Mar 19, 2009 4.751 4.904 4.573 4.588 335,073 -0.09(-1.85%)
Mar 18, 2009 4.497 4.716 4.430 4.675 291,286 +0.15(+3.38%)
Mar 17, 2009 4.344 4.553 4.078 4.522 371,851 +0.13(+2.90%)
Mar 16, 2009 4.379 4.670 4.277 4.395 412,400 -0.01(-0.12%)
Mar 13, 2009 4.532 4.537 4.247 4.400 0 -0.04(-0.80%)
Mar 12, 2009 4.491 4.545 4.175 4.435 417,551 +0.04(+0.81%)
Mar 11, 2009 4.078 4.400 3.880 4.400 685,852 +0.39(+9.80%)
Mar 10, 2009 3.370 4.007 3.263 4.007 904,689 +0.76(+23.39%)
Mar 09, 2009 3.100 3.314 3.033 3.247 1,012,626 +0.19(+6.17%)
Mar 06, 2009 3.207 3.343 2.931 3.059 0 -0.14(-4.46%)
Mar 05, 2009 3.319 3.319 3.161 3.202 421,566 -0.25(-7.24%)
Mar 04, 2009 3.288 3.518 3.095 3.451 623,713 -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.