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 (%)
Sep 30, 2009 5.746 5.784 5.599 5.752 214,083 +0.00(+0.02%)
Sep 29, 2009 5.790 5.790 5.659 5.751 187,169 -0.04(-0.68%)
Sep 28, 2009 5.708 5.806 5.708 5.790 273,137 +0.08(+1.44%)
Sep 25, 2009 5.768 5.866 5.687 5.708 196,412 -0.07(-1.14%)
Sep 24, 2009 5.844 5.894 5.735 5.773 171,078 -0.08(-1.40%)
Sep 23, 2009 5.937 6.008 5.850 5.855 172,786 -0.10(-1.74%)
Sep 22, 2009 5.855 6.008 5.834 5.959 233,043 +0.04(+0.74%)
Sep 21, 2009 6.145 6.145 5.872 5.915 327,292 -0.17(-2.87%)
Sep 18, 2009 5.888 6.090 5.735 6.090 580,272 +0.20(+3.34%)
Sep 17, 2009 5.872 5.910 5.777 5.894 385,787 +0.25(+4.35%)
Sep 16, 2009 5.702 5.855 5.571 5.648 371,525 +0.04(+0.78%)
Sep 15, 2009 5.435 5.713 5.435 5.604 348,439 +0.13(+2.40%)
Sep 14, 2009 5.271 5.517 5.271 5.473 331,398 +0.16(+3.09%)
Sep 11, 2009 5.397 5.402 5.271 5.309 177,323 -0.05(-0.92%)
Sep 10, 2009 5.424 5.457 5.298 5.358 290,835 -0.05(-0.91%)
Sep 09, 2009 5.276 5.435 5.244 5.407 324,730 +0.09(+1.75%)
Sep 08, 2009 5.462 5.489 5.238 5.315 394,416 +0.00(+0.00%)
Sep 04, 2009 5.140 5.375 5.134 5.315 299,890 +0.14(+2.64%)
Sep 03, 2009 5.407 5.522 5.167 5.178 715,430 -0.22(-4.15%)
Sep 02, 2009 5.473 5.506 5.129 5.402 862,776 -0.10(-1.79%)
Sep 01, 2009 5.981 6.074 5.462 5.500 670,032 -0.52(-8.70%)
Aug 31, 2009 6.063 6.063 5.926 6.025 188,047 -0.01(-0.18%)
Aug 28, 2009 5.921 6.074 5.850 6.036 330,433 -0.03(-0.45%)
Aug 27, 2009 6.112 6.183 5.899 6.063 220,064 -0.01(-0.09%)
Aug 26, 2009 6.287 6.287 5.976 6.068 318,337 -0.28(-4.47%)
Aug 25, 2009 6.352 6.402 6.276 6.352 213,274 +0.13(+2.11%)
Aug 24, 2009 6.161 6.418 6.145 6.221 239,791 +0.03(+0.53%)
Aug 21, 2009 6.139 6.200 5.954 6.189 311,739 +0.28(+4.81%)
Aug 20, 2009 6.276 6.276 5.899 5.905 173,967 -0.13(-2.08%)
Aug 19, 2009 6.074 6.074 5.872 6.030 205,385 +0.02(+0.27%)
Aug 18, 2009 6.533 6.533 5.997 6.014 317,927 -0.12(-1.96%)
Aug 17, 2009 6.254 6.478 6.008 6.134 401,649 +0.14(+2.37%)
Aug 14, 2009 6.003 6.003 5.812 5.992 227,122 +0.01(+0.09%)
Aug 13, 2009 5.834 6.189 5.735 5.986 344,785 +0.15(+2.62%)
Aug 12, 2009 5.997 6.402 5.817 5.834 529,953 -0.15(-2.55%)
Aug 11, 2009 5.823 6.008 5.719 5.986 246,221 +0.14(+2.43%)
Aug 10, 2009 5.976 5.976 5.790 5.844 228,544 -0.13(-2.19%)
Aug 07, 2009 5.965 6.052 5.877 5.976 170,638 +0.17(+2.92%)
Aug 06, 2009 6.003 6.085 5.763 5.806 306,752 -0.15(-2.48%)
Aug 05, 2009 5.959 6.041 5.708 5.954 315,835 -0.13(-2.07%)
Aug 04, 2009 6.068 6.380 5.708 6.079 896,977 -0.44(-6.78%)
Aug 03, 2009 6.391 6.555 6.240 6.522 259,778 +0.10(+1.53%)
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%)
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.