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 (%)
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%)
Oct 01, 2009 5.739 5.965 5.668 5.690 216,169 -0.10(-1.80%)
Sep 30, 2009 5.789 5.827 5.640 5.794 212,511 +0.00(+0.02%)
Sep 29, 2009 5.833 5.833 5.701 5.793 185,794 -0.04(-0.68%)
Sep 28, 2009 5.750 5.849 5.750 5.833 271,131 +0.08(+1.44%)
Sep 25, 2009 5.811 5.910 5.729 5.750 194,970 -0.07(-1.14%)
Sep 24, 2009 5.888 5.937 5.778 5.816 169,821 -0.08(-1.40%)
Sep 23, 2009 5.981 6.053 5.893 5.899 171,517 -0.10(-1.74%)
Sep 22, 2009 5.899 6.053 5.877 6.003 231,331 +0.04(+0.74%)
Sep 21, 2009 6.190 6.190 5.915 5.959 324,888 -0.18(-2.87%)
Sep 18, 2009 5.932 6.135 5.778 6.135 576,011 +0.20(+3.34%)
Sep 17, 2009 5.915 5.954 5.820 5.937 382,954 +0.25(+4.35%)
Sep 16, 2009 5.745 5.899 5.613 5.690 368,797 +0.04(+0.78%)
Sep 15, 2009 5.475 5.756 5.475 5.646 345,880 +0.13(+2.40%)
Sep 14, 2009 5.310 5.558 5.310 5.514 328,964 +0.17(+3.09%)
Sep 11, 2009 5.436 5.442 5.310 5.348 176,020 -0.05(-0.92%)
Sep 10, 2009 5.464 5.497 5.337 5.398 288,699 -0.05(-0.91%)
Sep 09, 2009 5.315 5.475 5.282 5.448 322,346 +0.09(+1.75%)
Sep 08, 2009 5.503 5.530 5.277 5.354 391,519 +0.00(+0.00%)
Sep 04, 2009 5.178 5.414 5.172 5.354 297,688 +0.14(+2.64%)
Sep 03, 2009 5.448 5.563 5.205 5.216 710,176 -0.23(-4.15%)
Sep 02, 2009 5.514 5.547 5.167 5.442 856,440 -0.10(-1.79%)
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.