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

Cedar Fair LP (NY: FUN )

43.01 -0.23 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2009 6.331 6.473 6.266 6.423 169,368 +0.09(+1.47%)
Jul 30, 2009 6.265 6.418 6.221 6.331 166,105 +0.07(+1.05%)
Jul 29, 2009 6.183 6.336 6.014 6.265 274,091 -0.01(-0.09%)
Jul 28, 2009 6.156 6.298 6.145 6.271 159,278 +0.16(+2.68%)
Jul 27, 2009 5.915 6.156 5.894 6.107 353,069 +0.35(+6.07%)
Jul 24, 2009 5.877 5.877 5.708 5.757 853 -0.08(-1.40%)
Jul 23, 2009 5.855 5.872 5.730 5.839 334,247 +0.05(+0.85%)
Jul 22, 2009 5.746 5.921 5.702 5.790 374,140 +0.09(+1.53%)
Jul 21, 2009 5.921 5.921 5.664 5.702 262,451 -0.09(-1.60%)
Jul 20, 2009 5.735 5.921 5.697 5.795 188,382 +0.09(+1.53%)
Jul 17, 2009 5.763 5.806 5.672 5.708 122,047 -0.07(-1.14%)
Jul 16, 2009 5.741 5.888 5.648 5.773 281,641 -0.02(-0.28%)
Jul 15, 2009 5.659 5.899 5.626 5.790 217,133 +0.13(+2.32%)
Jul 14, 2009 5.599 5.763 5.473 5.659 188,752 +0.09(+1.57%)
Jul 13, 2009 5.642 5.752 5.539 5.571 314,172 +0.03(+0.59%)
Jul 10, 2009 5.440 5.544 5.380 5.539 232,865 +0.04(+0.70%)
Jul 09, 2009 5.500 5.566 5.369 5.500 182,925 -0.02(-0.40%)
Jul 08, 2009 5.500 5.593 5.244 5.522 339,569 -0.01(-0.20%)
Jul 07, 2009 5.588 5.702 5.500 5.533 171,874 -0.09(-1.65%)
Jul 06, 2009 5.626 5.735 5.479 5.626 195,186 -0.11(-1.90%)
Jul 02, 2009 5.790 5.894 5.599 5.735 234,549 -0.21(-3.49%)
Jul 01, 2009 6.008 6.227 5.877 5.943 184,274 -0.03(-0.55%)
Jun 30, 2009 5.976 6.003 5.746 5.976 285,513 +0.10(+1.77%)
Jun 29, 2009 5.910 5.915 5.752 5.872 152,618 +0.10(+1.80%)
Jun 26, 2009 6.047 6.047 5.735 5.768 280,314 -0.14(-2.40%)
Jun 25, 2009 5.905 5.981 5.855 5.910 128,552 +0.01(+0.19%)
Jun 24, 2009 5.850 5.992 5.823 5.899 155,543 +0.04(+0.75%)
Jun 23, 2009 5.844 5.926 5.735 5.855 230,747 -0.02(-0.28%)
Jun 22, 2009 6.112 6.112 5.855 5.872 136,091 -0.33(-5.29%)
Jun 19, 2009 6.159 6.216 6.090 6.200 81,839 +0.11(+1.89%)
Jun 18, 2009 5.959 6.118 5.899 6.085 165,104 +0.08(+1.36%)
Jun 17, 2009 6.014 6.067 5.947 6.003 124,107 -0.07(-1.08%)
Jun 16, 2009 6.385 6.385 6.019 6.068 193,366 -0.03(-0.45%)
Jun 15, 2009 6.309 6.314 6.025 6.096 247,746 -0.29(-4.62%)
Jun 12, 2009 6.210 6.467 6.210 6.391 147,869 +0.04(+0.60%)
Jun 11, 2009 6.134 6.363 6.041 6.352 241,657 +0.19(+3.10%)
Jun 10, 2009 6.200 6.210 6.014 6.161 183,324 +0.05(+0.80%)
Jun 09, 2009 6.172 6.207 6.052 6.112 127,102 -0.04(-0.62%)
Jun 08, 2009 6.123 6.172 6.101 6.150 225,877 -0.11(-1.83%)
Jun 05, 2009 6.281 6.407 6.201 6.265 194,340 +0.01(+0.09%)
Jun 04, 2009 6.385 6.421 6.194 6.260 122,670 -0.08(-1.29%)
Jun 03, 2009 6.462 6.462 6.243 6.342 159,236 -0.08(-1.28%)
Jun 02, 2009 6.576 6.580 6.331 6.423 147,766 -0.13(-2.00%)
Jun 01, 2009 6.418 6.555 6.396 6.555 165,858 +0.17(+2.65%)
May 29, 2009 6.254 6.467 6.227 6.385 157,797 +0.09(+1.39%)
May 28, 2009 6.205 6.320 6.079 6.298 134,231 +0.09(+1.41%)
May 27, 2009 6.440 6.440 6.047 6.210 325,249 -0.16(-2.57%)
May 26, 2009 6.139 6.527 6.090 6.374 191,180 +0.40(+6.67%)
May 22, 2009 6.189 6.210 5.937 5.976 200,612 -0.14(-2.32%)
May 21, 2009 6.090 6.342 6.036 6.118 161,797 -0.11(-1.84%)
May 20, 2009 6.260 6.467 6.178 6.232 184,754 -0.02(-0.35%)
May 19, 2009 6.336 6.467 6.243 6.254 201,505 +0.03(+0.44%)
May 18, 2009 6.691 6.855 6.183 6.227 264,071 -0.12(-1.89%)
May 15, 2009 5.976 6.352 5.976 6.347 338,972 +0.31(+5.16%)
May 14, 2009 5.817 6.041 5.817 6.036 220,293 +0.18(+3.08%)
May 13, 2009 6.008 6.008 5.790 5.855 243,681 -0.16(-2.63%)
May 12, 2009 6.221 6.276 5.872 6.014 237,036 -0.06(-0.99%)
May 11, 2009 6.281 6.281 6.025 6.074 183,635 -0.34(-5.28%)
May 08, 2009 6.019 6.413 6.014 6.413 194,616 +0.43(+7.21%)
May 07, 2009 6.003 6.172 5.905 5.981 395,126 +0.13(+2.24%)
May 06, 2009 6.139 6.139 5.686 5.850 386,148 -0.02(-0.37%)
May 05, 2009 5.626 6.090 5.626 5.872 193,322 -0.12(-2.01%)
May 04, 2009 6.003 6.019 5.735 5.992 236,508 +0.05(+0.92%)
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.