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

Cedar Fair LP (NY: FUN )

38.32 +0.42 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.789 5.827 5.640 5.794 212,511 +0.00(+0.02%)
Sep 29, 2009 5.833 5.833 5.701 5.793 185,794 -0.04(-0.68%)
Sep 28, 2009 5.750 5.849 5.750 5.833 271,131 +0.08(+1.44%)
Sep 25, 2009 5.811 5.910 5.729 5.750 194,970 -0.07(-1.14%)
Sep 24, 2009 5.888 5.937 5.778 5.816 169,821 -0.08(-1.40%)
Sep 23, 2009 5.981 6.053 5.893 5.899 171,517 -0.10(-1.74%)
Sep 22, 2009 5.899 6.053 5.877 6.003 231,331 +0.04(+0.74%)
Sep 21, 2009 6.190 6.190 5.915 5.959 324,888 -0.18(-2.87%)
Sep 18, 2009 5.932 6.135 5.778 6.135 576,011 +0.20(+3.34%)
Sep 17, 2009 5.915 5.954 5.820 5.937 382,954 +0.25(+4.35%)
Sep 16, 2009 5.745 5.899 5.613 5.690 368,797 +0.04(+0.78%)
Sep 15, 2009 5.475 5.756 5.475 5.646 345,880 +0.13(+2.40%)
Sep 14, 2009 5.310 5.558 5.310 5.514 328,964 +0.17(+3.09%)
Sep 11, 2009 5.436 5.442 5.310 5.348 176,020 -0.05(-0.92%)
Sep 10, 2009 5.464 5.497 5.337 5.398 288,699 -0.05(-0.91%)
Sep 09, 2009 5.315 5.475 5.282 5.448 322,346 +0.09(+1.75%)
Sep 08, 2009 5.503 5.530 5.277 5.354 391,519 +0.00(+0.00%)
Sep 04, 2009 5.178 5.414 5.172 5.354 297,688 +0.14(+2.64%)
Sep 03, 2009 5.448 5.563 5.205 5.216 710,176 -0.23(-4.15%)
Sep 02, 2009 5.514 5.547 5.167 5.442 856,440 -0.10(-1.79%)
Sep 01, 2009 6.025 6.119 5.503 5.541 665,111 -0.53(-8.70%)
Aug 31, 2009 6.108 6.108 5.970 6.069 186,666 -0.01(-0.18%)
Aug 28, 2009 5.965 6.119 5.893 6.080 328,007 -0.03(-0.45%)
Aug 27, 2009 6.157 6.229 5.943 6.108 218,448 -0.01(-0.09%)
Aug 26, 2009 6.333 6.333 6.020 6.113 315,999 -0.29(-4.47%)
Aug 25, 2009 6.399 6.449 6.322 6.399 211,707 +0.13(+2.11%)
Aug 24, 2009 6.207 6.465 6.190 6.267 238,030 +0.03(+0.53%)
Aug 21, 2009 6.185 6.245 5.998 6.234 309,450 +0.29(+4.81%)
Aug 20, 2009 6.322 6.322 5.943 5.948 172,689 -0.13(-2.08%)
Aug 19, 2009 6.119 6.119 5.915 6.075 203,877 +0.02(+0.27%)
Aug 18, 2009 6.581 6.581 6.042 6.058 315,592 -0.12(-1.96%)
Aug 17, 2009 6.300 6.526 6.053 6.179 398,700 +0.14(+2.37%)
Aug 14, 2009 6.047 6.047 5.855 6.036 225,454 +0.01(+0.09%)
Aug 13, 2009 5.877 6.234 5.778 6.031 342,253 +0.15(+2.62%)
Aug 12, 2009 6.042 6.449 5.860 5.877 526,061 -0.15(-2.55%)
Aug 11, 2009 5.866 6.053 5.761 6.031 244,412 +0.14(+2.43%)
Aug 10, 2009 6.020 6.020 5.833 5.888 226,866 -0.13(-2.19%)
Aug 07, 2009 6.009 6.097 5.921 6.020 169,385 +0.17(+2.92%)
Aug 06, 2009 6.047 6.130 5.805 5.849 304,499 -0.15(-2.48%)
Aug 05, 2009 6.003 6.086 5.750 5.998 313,515 -0.13(-2.07%)
Aug 04, 2009 6.113 6.427 5.750 6.124 890,390 -0.45(-6.78%)
Aug 03, 2009 6.438 6.603 6.286 6.570 257,870 +0.10(+1.53%)
Jul 31, 2009 6.377 6.521 6.313 6.471 168,124 +0.09(+1.47%)
Jul 30, 2009 6.311 6.465 6.267 6.377 164,885 +0.07(+1.05%)
Jul 29, 2009 6.229 6.383 6.058 6.311 272,078 -0.01(-0.09%)
Jul 28, 2009 6.201 6.344 6.190 6.317 158,109 +0.17(+2.68%)
Jul 27, 2009 5.959 6.201 5.937 6.152 350,476 +0.35(+6.07%)
Jul 24, 2009 5.921 5.921 5.750 5.800 846 -0.08(-1.40%)
Jul 23, 2009 5.899 5.915 5.772 5.882 331,792 +0.05(+0.85%)
Jul 22, 2009 5.789 5.965 5.745 5.833 371,392 +0.09(+1.53%)
Jul 21, 2009 5.965 5.965 5.706 5.745 260,523 -0.09(-1.60%)
Jul 20, 2009 5.778 5.965 5.739 5.838 186,999 +0.09(+1.53%)
Jul 17, 2009 5.805 5.849 5.714 5.750 121,151 -0.07(-1.14%)
Jul 16, 2009 5.783 5.932 5.690 5.816 279,573 -0.02(-0.28%)
Jul 15, 2009 5.701 5.943 5.668 5.833 215,538 +0.13(+2.32%)
Jul 14, 2009 5.640 5.805 5.514 5.701 187,366 +0.09(+1.57%)
Jul 13, 2009 5.684 5.794 5.580 5.613 311,865 +0.03(+0.59%)
Jul 10, 2009 5.481 5.585 5.420 5.580 231,155 +0.04(+0.70%)
Jul 09, 2009 5.541 5.607 5.409 5.541 181,581 -0.02(-0.40%)
Jul 08, 2009 5.541 5.635 5.282 5.563 337,075 -0.01(-0.20%)
Jul 07, 2009 5.629 5.745 5.541 5.574 170,612 -0.09(-1.65%)
Jul 06, 2009 5.668 5.778 5.519 5.668 193,752 -0.11(-1.90%)
Jul 02, 2009 5.833 5.937 5.640 5.778 232,827 -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.