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

Cedar Fair LP (NY: FUN )

37.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 6.229 6.278 6.278 6.278 545,203 +0.04(+0.71%)
Dec 30, 2009 6.218 6.273 6.218 6.234 1,116,725 -0.04(-0.61%)
Dec 29, 2009 6.223 6.273 6.207 6.273 640,288 +0.03(+0.44%)
Dec 28, 2009 6.218 6.245 6.201 6.245 624,143 +0.03(+0.44%)
Dec 24, 2009 6.152 6.218 6.152 6.218 581,141 +0.03(+0.44%)
Dec 23, 2009 6.196 6.240 6.179 6.190 777,761 -0.08(-1.23%)
Dec 22, 2009 6.179 6.273 6.174 6.267 1,856,888 +0.08(+1.33%)
Dec 21, 2009 6.163 6.185 6.141 6.185 1,406,503 +0.04(+0.72%)
Dec 18, 2009 6.168 6.179 6.141 6.141 2,852,026 -0.02(-0.36%)
Dec 17, 2009 6.152 6.196 6.135 6.163 10,954,665 +1.17(+23.35%)
Dec 16, 2009 4.952 5.007 4.947 4.996 596,814 +0.04(+0.78%)
Dec 15, 2009 4.930 4.985 4.842 4.958 393,687 -0.02(-0.33%)
Dec 14, 2009 4.980 4.996 4.936 4.974 399,828 -0.02(-0.33%)
Dec 11, 2009 4.881 5.013 4.881 4.991 438,988 +0.09(+1.80%)
Dec 10, 2009 4.903 4.936 4.870 4.903 482,823 +0.01(+0.11%)
Dec 09, 2009 4.919 4.925 4.716 4.897 569,119 -0.01(-0.11%)
Dec 08, 2009 4.776 4.936 4.732 4.903 475,815 +0.04(+0.79%)
Dec 07, 2009 4.787 4.936 4.656 4.864 603,789 -0.02(-0.45%)
Dec 04, 2009 4.754 4.903 4.743 4.886 438,276 +0.14(+3.02%)
Dec 03, 2009 4.710 4.787 4.622 4.743 737,669 +0.08(+1.65%)
Dec 02, 2009 4.743 4.809 4.617 4.666 555,522 -0.14(-2.86%)
Dec 01, 2009 4.540 4.815 4.490 4.804 834,061 +0.26(+5.82%)
Nov 30, 2009 4.617 4.617 4.347 4.540 699,278 -0.01(-0.12%)
Nov 27, 2009 4.369 4.567 4.364 4.545 314,675 +0.12(+2.61%)
Nov 25, 2009 4.275 4.496 4.209 4.430 706,892 +0.20(+4.68%)
Nov 24, 2009 4.176 4.297 4.105 4.231 603,600 +0.08(+1.85%)
Nov 23, 2009 4.017 4.165 3.989 4.154 566,439 +0.15(+3.71%)
Nov 20, 2009 3.945 4.017 3.907 4.006 603,669 +0.06(+1.39%)
Nov 19, 2009 3.824 3.967 3.775 3.951 583,605 +0.10(+2.72%)
Nov 18, 2009 3.934 3.934 3.819 3.846 642,911 -0.02(-0.43%)
Nov 17, 2009 3.808 3.879 3.753 3.863 693,495 +0.11(+2.93%)
Nov 16, 2009 3.692 3.874 3.582 3.753 1,450,781 +0.23(+6.56%)
Nov 13, 2009 3.560 3.587 3.478 3.522 1,422,541 -0.06(-1.54%)
Nov 12, 2009 3.351 3.593 3.318 3.577 1,156,763 +0.22(+6.56%)
Nov 11, 2009 3.494 3.516 3.329 3.357 1,736,556 -0.11(-3.17%)
Nov 10, 2009 3.648 3.648 3.439 3.467 1,251,038 -0.18(-4.98%)
Nov 09, 2009 3.824 4.028 3.610 3.648 1,312,112 -0.12(-3.21%)
Nov 06, 2009 4.055 4.072 3.725 3.769 1,119,548 -0.11(-2.84%)
Nov 05, 2009 3.863 3.989 3.835 3.879 1,890,547 -0.18(-4.34%)
Nov 04, 2009 3.934 4.149 3.852 4.055 2,146,090 +0.21(+5.44%)
Nov 03, 2009 5.051 5.079 3.659 3.846 5,287,966 -1.39(-26.58%)
Nov 02, 2009 5.464 5.464 5.205 5.238 424,531 -0.27(-4.90%)
Oct 30, 2009 5.503 5.591 5.475 5.508 353,697 +0.03(+0.60%)
Oct 29, 2009 5.558 5.618 5.459 5.475 461,967 +0.04(+0.71%)
Oct 28, 2009 5.668 5.690 5.392 5.436 446,394 -0.21(-3.80%)
Oct 27, 2009 5.651 5.766 5.629 5.651 230,395 -0.04(-0.68%)
Oct 26, 2009 5.684 5.789 5.624 5.690 371,576 +0.01(+0.10%)
Oct 23, 2009 5.717 5.728 5.662 5.684 425,553 +0.03(+0.58%)
Oct 22, 2009 5.629 5.695 5.613 5.651 230,582 +0.04(+0.79%)
Oct 21, 2009 5.657 5.893 5.585 5.607 1,102,523 -0.06(-1.07%)
Oct 20, 2009 5.695 5.723 5.657 5.668 259,533 -0.19(-3.20%)
Oct 19, 2009 5.778 5.937 5.778 5.855 224,507 +0.09(+1.62%)
Oct 16, 2009 5.833 5.833 5.712 5.761 185,859 -0.10(-1.78%)
Oct 15, 2009 5.783 5.992 5.783 5.866 239,055 +0.02(+0.38%)
Oct 14, 2009 5.822 5.866 5.651 5.844 230,539 +0.18(+3.11%)
Oct 13, 2009 5.833 5.833 5.585 5.668 295,796 -0.14(-2.46%)
Oct 12, 2009 5.759 5.910 5.706 5.811 220,494 +0.14(+2.42%)
Oct 09, 2009 5.591 5.712 5.569 5.673 221,805 +0.06(+1.08%)
Oct 08, 2009 5.640 5.646 5.530 5.613 193,541 +0.01(+0.20%)
Oct 07, 2009 5.607 5.640 5.536 5.602 210,268 -0.06(-0.97%)
Oct 06, 2009 5.717 5.761 5.585 5.657 174,372 +0.00(+0.00%)
Oct 05, 2009 5.530 5.712 5.530 5.657 180,431 +0.09(+1.68%)
Oct 02, 2009 5.679 5.679 5.508 5.563 199,993 -0.13(-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.