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

Cedar Fair LP (NY: FUN )

38.32 +0.42 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 6.106 6.106 5.968 6.067 186,736 -0.01(-0.18%)
Aug 28, 2009 5.963 6.117 5.891 6.078 328,129 -0.03(-0.45%)
Aug 27, 2009 6.155 6.227 5.941 6.106 218,529 -0.01(-0.09%)
Aug 26, 2009 6.331 6.331 6.018 6.111 316,117 -0.29(-4.47%)
Aug 25, 2009 6.397 6.447 6.320 6.397 211,786 +0.13(+2.11%)
Aug 24, 2009 6.205 6.463 6.188 6.265 238,118 +0.03(+0.53%)
Aug 21, 2009 6.183 6.243 5.996 6.232 309,565 +0.29(+4.81%)
Aug 20, 2009 6.320 6.320 5.941 5.946 172,753 -0.13(-2.08%)
Aug 19, 2009 6.117 6.117 5.913 6.073 203,952 +0.02(+0.27%)
Aug 18, 2009 6.579 6.579 6.040 6.056 315,710 -0.12(-1.96%)
Aug 17, 2009 6.298 6.524 6.051 6.177 398,848 +0.14(+2.37%)
Aug 14, 2009 6.045 6.045 5.853 6.034 225,538 +0.01(+0.09%)
Aug 13, 2009 5.875 6.232 5.776 6.029 342,380 +0.15(+2.62%)
Aug 12, 2009 6.040 6.447 5.858 5.875 526,256 -0.15(-2.55%)
Aug 11, 2009 5.864 6.051 5.759 6.029 244,503 +0.14(+2.43%)
Aug 10, 2009 6.018 6.018 5.831 5.886 226,950 -0.13(-2.19%)
Aug 07, 2009 6.007 6.095 5.919 6.018 169,448 +0.17(+2.92%)
Aug 06, 2009 6.045 6.128 5.803 5.847 304,612 -0.15(-2.48%)
Aug 05, 2009 6.001 6.083 5.748 5.996 313,632 -0.13(-2.07%)
Aug 04, 2009 6.111 6.425 5.748 6.122 890,720 -0.45(-6.78%)
Aug 03, 2009 6.436 6.601 6.283 6.568 257,966 +0.10(+1.53%)
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%)
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.