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

Cedar Fair LP (NY: FUN )

42.18 +0.71 (+1.71%)
Official Closing Price Updated: 4:10 PM 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 (%)
Dec 31, 2009 6.183 6.232 6.232 6.232 549,237 +0.04(+0.71%)
Dec 30, 2009 6.172 6.227 6.172 6.189 1,124,987 -0.04(-0.61%)
Dec 29, 2009 6.178 6.227 6.161 6.227 645,025 +0.03(+0.44%)
Dec 28, 2009 6.172 6.200 6.156 6.200 628,761 +0.03(+0.44%)
Dec 24, 2009 6.107 6.172 6.107 6.172 585,441 +0.03(+0.44%)
Dec 23, 2009 6.150 6.194 6.134 6.145 783,516 -0.08(-1.23%)
Dec 22, 2009 6.134 6.227 6.128 6.221 1,870,626 +0.08(+1.33%)
Dec 21, 2009 6.118 6.139 6.096 6.139 1,416,909 +0.04(+0.72%)
Dec 18, 2009 6.123 6.134 6.096 6.096 2,873,127 -0.02(-0.36%)
Dec 17, 2009 6.107 6.150 6.090 6.118 11,035,711 +1.16(+23.35%)
Dec 16, 2009 4.916 4.971 4.910 4.960 601,229 +0.04(+0.78%)
Dec 15, 2009 4.894 4.949 4.807 4.921 396,600 -0.02(-0.33%)
Dec 14, 2009 4.943 4.960 4.900 4.938 402,786 -0.02(-0.33%)
Dec 11, 2009 4.845 4.976 4.845 4.954 442,236 +0.09(+1.80%)
Dec 10, 2009 4.867 4.900 4.834 4.867 486,395 +0.01(+0.11%)
Dec 09, 2009 4.883 4.889 4.681 4.861 573,330 -0.01(-0.11%)
Dec 08, 2009 4.741 4.900 4.697 4.867 479,335 +0.04(+0.79%)
Dec 07, 2009 4.752 4.900 4.622 4.829 608,256 -0.02(-0.45%)
Dec 04, 2009 4.719 4.867 4.708 4.850 441,518 +0.14(+3.02%)
Dec 03, 2009 4.676 4.752 4.588 4.708 743,126 +0.08(+1.65%)
Dec 02, 2009 4.708 4.774 4.583 4.632 559,632 -0.14(-2.86%)
Dec 01, 2009 4.506 4.779 4.457 4.768 840,232 +0.26(+5.82%)
Nov 30, 2009 4.583 4.583 4.315 4.506 704,451 -0.01(-0.12%)
Nov 27, 2009 4.337 4.534 4.331 4.512 317,003 +0.11(+2.61%)
Nov 25, 2009 4.244 4.463 4.179 4.397 712,122 +0.20(+4.68%)
Nov 24, 2009 4.146 4.266 4.075 4.200 608,065 +0.08(+1.85%)
Nov 23, 2009 3.987 4.135 3.960 4.124 570,629 +0.15(+3.71%)
Nov 20, 2009 3.916 3.987 3.878 3.976 608,135 +0.05(+1.39%)
Nov 19, 2009 3.796 3.938 3.747 3.922 587,923 +0.10(+2.72%)
Nov 18, 2009 3.905 3.905 3.791 3.818 647,667 -0.02(-0.43%)
Nov 17, 2009 3.780 3.851 3.725 3.834 698,625 +0.11(+2.93%)
Nov 16, 2009 3.665 3.845 3.556 3.725 1,461,514 +0.23(+6.56%)
Nov 13, 2009 3.534 3.561 3.452 3.496 1,433,065 -0.05(-1.54%)
Nov 12, 2009 3.326 3.567 3.294 3.550 1,165,321 +0.22(+6.56%)
Nov 11, 2009 3.468 3.490 3.305 3.332 1,749,404 -0.11(-3.17%)
Nov 10, 2009 3.621 3.621 3.414 3.441 1,260,294 -0.18(-4.98%)
Nov 09, 2009 3.796 3.998 3.583 3.621 1,321,819 -0.12(-3.21%)
Nov 06, 2009 4.026 4.042 3.698 3.742 1,127,830 -0.11(-2.84%)
Nov 05, 2009 3.834 3.960 3.807 3.851 1,904,534 -0.17(-4.34%)
Nov 04, 2009 3.905 4.118 3.823 4.026 2,161,967 +0.21(+5.44%)
Nov 03, 2009 5.014 5.042 3.632 3.818 5,327,089 -1.38(-26.58%)
Nov 02, 2009 5.424 5.424 5.167 5.200 427,672 -0.13(-2.46%)
Oct 30, 2009 5.326 5.411 5.299 5.331 365,440 +0.03(+0.60%)
Oct 29, 2009 5.379 5.438 5.283 5.299 477,305 +0.04(+0.71%)
Oct 28, 2009 5.485 5.507 5.219 5.262 461,215 -0.21(-3.80%)
Oct 27, 2009 5.470 5.581 5.448 5.470 238,045 -0.04(-0.68%)
Oct 26, 2009 5.501 5.603 5.443 5.507 383,913 +0.01(+0.10%)
Oct 23, 2009 5.533 5.544 5.480 5.501 439,682 +0.03(+0.58%)
Oct 22, 2009 5.448 5.512 5.432 5.470 238,238 +0.04(+0.79%)
Oct 21, 2009 5.475 5.704 5.406 5.427 1,139,129 -0.06(-1.07%)
Oct 20, 2009 5.512 5.539 5.475 5.485 268,150 -0.18(-3.20%)
Oct 19, 2009 5.592 5.746 5.592 5.667 231,961 +0.09(+1.62%)
Oct 16, 2009 5.645 5.645 5.528 5.576 192,030 -0.10(-1.78%)
Oct 15, 2009 5.597 5.800 5.597 5.677 246,992 +0.02(+0.38%)
Oct 14, 2009 5.635 5.677 5.470 5.656 238,193 +0.17(+3.11%)
Oct 13, 2009 5.645 5.645 5.406 5.485 305,617 -0.14(-2.46%)
Oct 12, 2009 5.574 5.720 5.523 5.624 227,815 +0.13(+2.42%)
Oct 09, 2009 5.411 5.528 5.390 5.491 229,169 +0.06(+1.08%)
Oct 08, 2009 5.459 5.464 5.352 5.432 199,967 +0.01(+0.20%)
Oct 07, 2009 5.427 5.459 5.358 5.422 217,250 -0.05(-0.97%)
Oct 06, 2009 5.533 5.576 5.406 5.475 180,162 +0.00(+0.00%)
Oct 05, 2009 5.352 5.528 5.352 5.475 186,422 +0.09(+1.68%)
Oct 02, 2009 5.496 5.496 5.331 5.384 206,633 -0.12(-2.22%)
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.