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

Cedar Fair LP (NY: FUN )

38.63 +0.23 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jul 31, 2009 6.375 6.518 6.310 6.469 168,186 +0.09(+1.47%)
Jul 30, 2009 6.309 6.463 6.265 6.375 164,947 +0.07(+1.05%)
Jul 29, 2009 6.227 6.381 6.056 6.309 272,179 -0.01(-0.09%)
Jul 28, 2009 6.199 6.342 6.188 6.315 158,167 +0.17(+2.68%)
Jul 27, 2009 5.957 6.199 5.935 6.150 350,607 +0.35(+6.07%)
Jul 24, 2009 5.919 5.919 5.748 5.798 847 -0.08(-1.40%)
Jul 23, 2009 5.897 5.913 5.770 5.880 331,916 +0.05(+0.85%)
Jul 22, 2009 5.787 5.963 5.743 5.831 371,530 +0.09(+1.53%)
Jul 21, 2009 5.963 5.963 5.704 5.743 260,620 -0.09(-1.60%)
Jul 20, 2009 5.776 5.963 5.737 5.836 187,068 +0.09(+1.53%)
Jul 17, 2009 5.803 5.847 5.712 5.748 121,196 -0.07(-1.14%)
Jul 16, 2009 5.781 5.930 5.688 5.814 279,677 -0.02(-0.28%)
Jul 15, 2009 5.699 5.941 5.665 5.831 215,619 +0.13(+2.32%)
Jul 14, 2009 5.638 5.803 5.511 5.699 187,436 +0.09(+1.57%)
Jul 13, 2009 5.682 5.792 5.577 5.611 311,981 +0.03(+0.59%)
Jul 10, 2009 5.478 5.583 5.418 5.577 231,241 +0.04(+0.70%)
Jul 09, 2009 5.539 5.605 5.407 5.539 181,649 -0.02(-0.40%)
Jul 08, 2009 5.539 5.633 5.281 5.561 337,200 -0.01(-0.20%)
Jul 07, 2009 5.627 5.743 5.539 5.572 170,675 -0.09(-1.65%)
Jul 06, 2009 5.665 5.776 5.517 5.665 193,824 -0.11(-1.90%)
Jul 02, 2009 5.831 5.935 5.638 5.776 232,913 -0.21(-3.49%)
Jul 01, 2009 6.051 6.271 5.919 5.985 182,989 -0.03(-0.55%)
Jun 30, 2009 6.018 6.045 5.787 6.018 283,522 +0.10(+1.77%)
Jun 29, 2009 5.952 5.957 5.792 5.913 151,553 +0.10(+1.80%)
Jun 26, 2009 6.089 6.089 5.776 5.809 278,358 -0.14(-2.40%)
Jun 25, 2009 5.946 6.023 5.897 5.952 127,655 +0.01(+0.19%)
Jun 24, 2009 5.891 6.034 5.864 5.941 154,459 +0.04(+0.75%)
Jun 23, 2009 5.886 5.968 5.776 5.897 229,137 -0.02(-0.28%)
Jun 22, 2009 6.155 6.155 5.897 5.913 135,142 -0.33(-5.29%)
Jun 19, 2009 6.202 6.260 6.133 6.243 81,269 +0.12(+1.89%)
Jun 18, 2009 6.001 6.161 5.941 6.128 163,952 +0.08(+1.36%)
Jun 17, 2009 6.056 6.110 5.989 6.045 123,241 -0.07(-1.08%)
Jun 16, 2009 6.430 6.430 6.062 6.111 192,017 -0.03(-0.45%)
Jun 15, 2009 6.353 6.359 6.067 6.139 246,018 -0.30(-4.62%)
Jun 12, 2009 6.254 6.513 6.254 6.436 146,837 +0.04(+0.60%)
Jun 11, 2009 6.177 6.408 6.084 6.397 239,971 +0.19(+3.10%)
Jun 10, 2009 6.243 6.254 6.056 6.205 182,045 +0.05(+0.80%)
Jun 09, 2009 6.216 6.251 6.095 6.155 126,216 -0.04(-0.62%)
Jun 08, 2009 6.166 6.216 6.144 6.194 224,301 -0.12(-1.83%)
Jun 05, 2009 6.326 6.452 6.245 6.309 192,984 +0.01(+0.09%)
Jun 04, 2009 6.430 6.466 6.238 6.304 121,814 -0.08(-1.29%)
Jun 03, 2009 6.507 6.507 6.287 6.386 158,125 -0.08(-1.28%)
Jun 02, 2009 6.623 6.626 6.375 6.469 146,736 -0.13(-2.00%)
Jun 01, 2009 6.463 6.601 6.441 6.601 164,701 +0.17(+2.65%)
May 29, 2009 6.298 6.513 6.271 6.430 156,697 +0.09(+1.39%)
May 28, 2009 6.249 6.364 6.122 6.342 133,295 +0.09(+1.41%)
May 27, 2009 6.485 6.485 6.089 6.254 322,980 -0.17(-2.57%)
May 26, 2009 6.183 6.573 6.133 6.419 189,846 +0.40(+6.67%)
May 22, 2009 6.232 6.254 5.979 6.018 199,213 -0.14(-2.32%)
May 21, 2009 6.133 6.386 6.078 6.161 160,669 -0.12(-1.84%)
May 20, 2009 6.304 6.513 6.221 6.276 183,465 -0.02(-0.35%)
May 19, 2009 6.381 6.513 6.287 6.298 200,100 +0.03(+0.44%)
May 18, 2009 6.738 6.903 6.227 6.271 262,229 -0.12(-1.89%)
May 15, 2009 6.018 6.397 6.018 6.392 336,608 +0.31(+5.16%)
May 14, 2009 5.858 6.084 5.858 6.078 218,756 +0.18(+3.08%)
May 13, 2009 6.051 6.051 5.831 5.897 241,982 -0.16(-2.63%)
May 12, 2009 6.265 6.320 5.913 6.056 235,382 -0.06(-0.99%)
May 11, 2009 6.326 6.326 6.067 6.117 182,354 -0.34(-5.28%)
May 08, 2009 6.062 6.458 6.056 6.458 193,259 +0.43(+7.21%)
May 07, 2009 6.045 6.216 5.946 6.023 392,370 +0.13(+2.24%)
May 06, 2009 6.183 6.183 5.726 5.891 383,455 -0.02(-0.37%)
May 05, 2009 5.665 6.133 5.665 5.913 191,973 -0.12(-2.01%)
May 04, 2009 6.045 6.062 5.776 6.034 234,859 +0.06(+0.92%)
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.