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

Cedar Fair LP (NY: FUN )

41.47 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 6.185 6.235 6.235 6.235 549,033 +0.04(+0.71%)
Dec 30, 2009 6.174 6.229 6.174 6.191 1,124,569 -0.04(-0.61%)
Dec 29, 2009 6.180 6.229 6.164 6.229 644,786 +0.03(+0.44%)
Dec 28, 2009 6.174 6.202 6.158 6.202 628,527 +0.03(+0.44%)
Dec 24, 2009 6.109 6.174 6.109 6.174 585,223 +0.03(+0.44%)
Dec 23, 2009 6.153 6.196 6.136 6.147 783,224 -0.08(-1.23%)
Dec 22, 2009 6.136 6.229 6.131 6.224 1,869,931 +0.08(+1.33%)
Dec 21, 2009 6.120 6.142 6.098 6.142 1,416,382 +0.04(+0.72%)
Dec 18, 2009 6.125 6.136 6.098 6.098 2,872,059 -0.02(-0.36%)
Dec 17, 2009 6.109 6.153 6.093 6.120 11,031,611 +1.16(+23.35%)
Dec 16, 2009 4.918 4.972 4.912 4.961 601,006 +0.04(+0.78%)
Dec 15, 2009 4.896 4.951 4.808 4.923 396,453 -0.02(-0.33%)
Dec 14, 2009 4.945 4.961 4.901 4.940 402,637 -0.02(-0.33%)
Dec 11, 2009 4.847 4.978 4.847 4.956 442,072 +0.09(+1.80%)
Dec 10, 2009 4.869 4.901 4.836 4.869 486,214 +0.01(+0.11%)
Dec 09, 2009 4.885 4.890 4.683 4.863 573,117 -0.01(-0.11%)
Dec 08, 2009 4.743 4.901 4.699 4.869 479,157 +0.04(+0.79%)
Dec 07, 2009 4.754 4.901 4.623 4.830 608,030 -0.02(-0.45%)
Dec 04, 2009 4.721 4.869 4.710 4.852 441,354 +0.14(+3.02%)
Dec 03, 2009 4.677 4.754 4.590 4.710 742,850 +0.08(+1.65%)
Dec 02, 2009 4.710 4.776 4.584 4.634 559,424 -0.14(-2.86%)
Dec 01, 2009 4.508 4.781 4.459 4.770 839,919 +0.26(+5.82%)
Nov 30, 2009 4.584 4.584 4.317 4.508 704,189 -0.01(-0.12%)
Nov 27, 2009 4.339 4.535 4.333 4.513 316,885 +0.11(+2.61%)
Nov 25, 2009 4.246 4.464 4.180 4.399 711,857 +0.20(+4.68%)
Nov 24, 2009 4.147 4.268 4.076 4.202 607,839 +0.08(+1.85%)
Nov 23, 2009 3.989 4.136 3.962 4.125 570,417 +0.15(+3.71%)
Nov 20, 2009 3.918 3.989 3.880 3.978 607,909 +0.05(+1.39%)
Nov 19, 2009 3.798 3.940 3.748 3.923 587,705 +0.10(+2.72%)
Nov 18, 2009 3.907 3.907 3.792 3.819 647,427 -0.02(-0.43%)
Nov 17, 2009 3.781 3.852 3.727 3.836 698,366 +0.11(+2.93%)
Nov 16, 2009 3.666 3.847 3.557 3.727 1,460,971 +0.23(+6.56%)
Nov 13, 2009 3.535 3.562 3.453 3.497 1,432,533 -0.05(-1.54%)
Nov 12, 2009 3.328 3.568 3.295 3.552 1,164,888 +0.22(+6.56%)
Nov 11, 2009 3.470 3.492 3.306 3.333 1,748,754 -0.11(-3.17%)
Nov 10, 2009 3.623 3.623 3.415 3.442 1,259,825 -0.18(-4.98%)
Nov 09, 2009 3.798 4.000 3.584 3.623 1,321,328 -0.12(-3.21%)
Nov 06, 2009 4.027 4.043 3.699 3.743 1,127,411 -0.11(-2.84%)
Nov 05, 2009 3.836 3.962 3.809 3.852 1,903,827 -0.17(-4.34%)
Nov 04, 2009 3.907 4.120 3.825 4.027 2,161,164 +0.21(+5.44%)
Nov 03, 2009 5.016 5.043 3.634 3.819 5,325,110 -1.38(-26.58%)
Nov 02, 2009 5.426 5.426 5.169 5.202 427,513 -0.13(-2.46%)
Oct 30, 2009 5.328 5.413 5.301 5.333 365,304 +0.03(+0.60%)
Oct 29, 2009 5.381 5.440 5.285 5.301 477,128 +0.04(+0.71%)
Oct 28, 2009 5.488 5.509 5.221 5.264 461,044 -0.21(-3.80%)
Oct 27, 2009 5.472 5.583 5.450 5.472 237,956 -0.04(-0.68%)
Oct 26, 2009 5.503 5.605 5.445 5.509 383,770 +0.01(+0.10%)
Oct 23, 2009 5.535 5.546 5.482 5.503 439,519 +0.03(+0.58%)
Oct 22, 2009 5.450 5.514 5.434 5.472 238,150 +0.04(+0.79%)
Oct 21, 2009 5.477 5.706 5.408 5.429 1,138,706 -0.06(-1.07%)
Oct 20, 2009 5.514 5.541 5.477 5.488 268,050 -0.18(-3.20%)
Oct 19, 2009 5.594 5.749 5.594 5.669 231,875 +0.09(+1.62%)
Oct 16, 2009 5.647 5.647 5.530 5.578 191,959 -0.10(-1.78%)
Oct 15, 2009 5.599 5.802 5.599 5.679 246,900 +0.02(+0.38%)
Oct 14, 2009 5.637 5.679 5.472 5.658 238,105 +0.17(+3.11%)
Oct 13, 2009 5.647 5.647 5.408 5.488 305,504 -0.14(-2.46%)
Oct 12, 2009 5.576 5.722 5.525 5.626 227,731 +0.13(+2.42%)
Oct 09, 2009 5.413 5.530 5.392 5.493 229,084 +0.06(+1.08%)
Oct 08, 2009 5.461 5.466 5.354 5.434 199,893 +0.01(+0.20%)
Oct 07, 2009 5.429 5.461 5.360 5.424 217,169 -0.05(-0.97%)
Oct 06, 2009 5.535 5.578 5.408 5.477 180,095 +0.00(+0.00%)
Oct 05, 2009 5.354 5.530 5.354 5.477 186,352 +0.09(+1.68%)
Oct 02, 2009 5.498 5.498 5.333 5.386 206,556 -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.