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

Cedar Fair LP (NY: FUN )

38.08 -0.38 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Apr 30, 2009 6.174 6.631 6.091 6.267 315,369 +0.21(+3.45%)
Apr 29, 2009 5.915 6.141 5.618 6.058 503,729 +0.48(+8.69%)
Apr 28, 2009 5.381 5.703 5.381 5.574 220,151 +0.07(+1.30%)
Apr 27, 2009 5.525 5.580 5.354 5.503 512,156 -0.03(-0.50%)
Apr 24, 2009 5.580 5.585 5.332 5.530 490,399 +0.09(+1.72%)
Apr 23, 2009 5.481 5.481 5.282 5.436 445,811 -0.04(-0.70%)
Apr 22, 2009 5.112 5.530 5.035 5.475 592,514 +0.41(+8.03%)
Apr 21, 2009 4.947 5.112 4.914 5.068 282,155 +0.10(+2.11%)
Apr 20, 2009 5.090 5.156 4.952 4.963 433,362 -0.23(-4.45%)
Apr 17, 2009 5.040 5.304 4.991 5.194 530,412 +0.13(+2.50%)
Apr 16, 2009 5.200 5.225 5.057 5.068 398,113 -0.17(-3.15%)
Apr 15, 2009 5.453 5.453 5.156 5.233 431,544 -0.18(-3.26%)
Apr 14, 2009 5.459 5.629 5.365 5.409 224,336 -0.18(-3.15%)
Apr 13, 2009 5.618 5.664 5.503 5.585 213,332 -0.04(-0.68%)
Apr 09, 2009 5.558 5.750 5.453 5.624 296,806 +0.16(+2.92%)
Apr 08, 2009 5.227 5.497 5.227 5.464 203,824 +0.20(+3.76%)
Apr 07, 2009 5.448 5.448 5.233 5.266 368,650 -0.23(-4.20%)
Apr 06, 2009 5.783 5.783 5.343 5.497 237,496 +0.03(+0.60%)
Apr 03, 2009 5.475 5.530 5.381 5.464 148,213 +0.02(+0.40%)
Apr 02, 2009 5.497 5.585 5.277 5.442 309,552 +0.20(+3.78%)
Apr 01, 2009 5.431 5.431 5.062 5.244 141,431 +0.13(+2.58%)
Mar 31, 2009 4.870 5.200 4.853 5.112 237,118 +0.22(+4.50%)
Mar 30, 2009 5.189 5.189 4.793 4.892 269,977 -0.43(-8.07%)
Mar 26, 2009 5.227 5.348 5.062 5.321 395,837 +0.15(+2.98%)
Mar 25, 2009 5.222 5.420 4.787 5.167 428,161 +0.15(+3.07%)
Mar 24, 2009 5.172 5.238 4.930 5.013 222,630 -0.15(-2.98%)
Mar 23, 2009 4.870 5.172 4.868 5.167 321,530 +0.47(+9.95%)
Mar 20, 2009 4.897 4.952 4.677 4.699 229,354 -0.25(-5.11%)
Mar 19, 2009 5.128 5.293 4.936 4.952 310,444 -0.09(-1.85%)
Mar 18, 2009 4.853 5.090 4.782 5.046 269,875 +0.17(+3.38%)
Mar 17, 2009 4.688 4.914 4.402 4.881 344,519 +0.14(+2.90%)
Mar 16, 2009 4.727 5.040 4.617 4.743 382,087 -0.01(-0.12%)
Mar 13, 2009 4.892 4.897 4.584 4.749 0 -0.04(-0.80%)
Mar 12, 2009 4.848 4.906 4.507 4.787 386,860 +0.04(+0.81%)
Mar 11, 2009 4.402 4.749 4.187 4.749 635,440 +0.42(+9.80%)
Mar 10, 2009 3.637 4.325 3.522 4.325 838,192 +0.82(+23.39%)
Mar 09, 2009 3.346 3.577 3.274 3.505 938,195 +0.20(+6.17%)
Mar 06, 2009 3.461 3.609 3.164 3.302 0 -0.15(-4.46%)
Mar 05, 2009 3.582 3.582 3.412 3.456 390,580 -0.27(-7.24%)
Mar 04, 2009 3.549 3.797 3.340 3.725 577,868 -0.12(-3.15%)
Mar 02, 2009 4.154 4.160 3.775 3.846 756,611 -0.38(-8.98%)
Feb 27, 2009 4.397 4.397 4.143 4.226 0 -0.04(-0.90%)
Feb 26, 2009 4.292 4.441 4.248 4.264 245,706 -0.05(-1.15%)
Feb 25, 2009 4.347 4.479 4.176 4.314 422,743 -0.07(-1.63%)
Feb 24, 2009 4.215 4.402 4.215 4.386 360,675 +0.15(+3.51%)
Feb 23, 2009 4.672 4.672 4.220 4.237 340,668 -0.28(-6.10%)
Feb 20, 2009 4.947 4.947 4.446 4.512 0 -0.39(-7.87%)
Feb 19, 2009 5.040 5.090 4.881 4.897 581,083 -0.32(-6.22%)
Feb 18, 2009 5.183 5.519 5.183 5.222 469,730 +0.04(+0.74%)
Feb 17, 2009 5.112 5.668 5.095 5.183 772,564 -0.07(-1.36%)
Feb 13, 2009 5.503 5.558 5.227 5.255 0 -0.30(-5.35%)
Feb 12, 2009 5.470 5.569 5.013 5.552 618,249 +0.08(+1.51%)
Feb 11, 2009 5.948 5.948 5.392 5.470 439,186 -0.05(-0.90%)
Feb 10, 2009 5.728 5.728 5.492 5.519 408,938 -0.19(-3.28%)
Feb 09, 2009 5.783 5.783 5.613 5.706 203,993 +0.02(+0.29%)
Feb 06, 2009 5.613 5.761 5.585 5.690 0 +0.09(+1.57%)
Feb 05, 2009 5.580 5.695 5.503 5.602 275,284 +0.07(+1.29%)
Feb 04, 2009 5.794 5.866 5.503 5.530 475,168 -0.18(-3.09%)
Feb 03, 2009 5.646 5.756 5.541 5.706 349,239 +0.02(+0.39%)
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.