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

Cedar Fair LP (NY: FUN )

41.47 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2008 5.880 6.134 5.788 6.104 509,512 +0.17(+2.79%)
Dec 30, 2008 5.871 6.070 5.846 5.939 491,026 +0.05(+0.83%)
Dec 29, 2008 5.968 5.968 5.846 5.890 353,466 -0.06(-1.06%)
Dec 26, 2008 5.871 5.968 5.871 5.953 0 +0.06(+1.08%)
Dec 24, 2008 5.890 6.007 5.859 5.890 142,656 -0.07(-1.14%)
Dec 23, 2008 5.880 6.056 5.846 5.958 251,895 +0.04(+0.66%)
Dec 22, 2008 6.090 6.159 5.846 5.919 276,419 -0.21(-3.42%)
Dec 19, 2008 6.085 6.299 6.085 6.129 172,011 -0.05(-0.79%)
Dec 18, 2008 6.319 6.319 6.109 6.177 257,244 +0.01(+0.16%)
Dec 17, 2008 6.299 6.319 6.065 6.168 403,661 -0.24(-3.73%)
Dec 16, 2008 5.987 6.455 5.983 6.406 548,970 +0.34(+5.62%)
Dec 15, 2008 6.241 6.406 5.953 6.065 279,352 -0.22(-3.49%)
Dec 12, 2008 6.631 6.631 6.163 6.285 0 -0.22(-3.37%)
Dec 11, 2008 6.806 6.825 6.392 6.504 310,825 -0.20(-3.05%)
Dec 10, 2008 6.592 6.894 6.475 6.709 239,335 +0.13(+1.92%)
Dec 09, 2008 6.811 6.835 6.543 6.582 252,828 -0.18(-2.67%)
Dec 08, 2008 6.699 6.869 6.543 6.762 438,034 +0.22(+3.43%)
Dec 05, 2008 6.173 6.543 5.958 6.538 0 +0.38(+6.17%)
Dec 04, 2008 6.090 6.358 5.968 6.158 281,040 +0.03(+0.56%)
Dec 03, 2008 6.017 6.182 5.895 6.124 224,145 +0.12(+2.03%)
Dec 02, 2008 6.114 6.158 5.895 6.002 452,082 +0.03(+0.49%)
Dec 01, 2008 6.333 6.484 5.973 5.973 227,460 -0.57(-8.78%)
Nov 28, 2008 6.460 6.577 6.371 6.548 180,529 -0.03(-0.44%)
Nov 26, 2008 6.426 6.670 6.251 6.577 267,494 +0.27(+4.33%)
Nov 25, 2008 6.212 6.324 5.992 6.304 261,926 +0.26(+4.35%)
Nov 24, 2008 5.836 6.121 5.836 6.041 433,202 +0.19(+3.25%)
Nov 21, 2008 5.914 6.075 5.481 5.851 484,996 +0.22(+3.89%)
Nov 20, 2008 6.197 6.304 5.486 5.632 671,690 -0.60(-9.69%)
Nov 19, 2008 7.040 7.279 6.226 6.236 374,025 -0.91(-12.75%)
Nov 18, 2008 7.498 7.790 6.733 7.147 609,388 -0.01(-0.20%)
Nov 17, 2008 7.054 7.342 6.582 7.162 814,796 +0.54(+8.09%)
Nov 14, 2008 6.631 7.123 6.533 6.626 0 -0.00(-0.07%)
Nov 13, 2008 6.665 6.723 6.158 6.631 605,585 -0.12(-1.80%)
Nov 12, 2008 7.176 7.249 6.699 6.752 537,799 -0.40(-5.59%)
Nov 11, 2008 8.165 8.209 6.650 7.152 719,801 -0.64(-8.19%)
Nov 10, 2008 8.521 8.521 7.478 7.790 452,564 -0.75(-8.73%)
Nov 07, 2008 8.818 8.818 8.190 8.535 0 -0.29(-3.31%)
Nov 06, 2008 9.062 9.500 8.599 8.828 400,795 -0.25(-2.74%)
Nov 05, 2008 9.110 9.166 8.735 9.076 204,810 -0.03(-0.37%)
Nov 04, 2008 8.769 9.174 8.672 9.110 238,803 +0.39(+4.53%)
Nov 03, 2008 9.062 9.062 8.570 8.716 243,893 -0.06(-0.67%)
Oct 31, 2008 8.423 8.822 8.262 8.774 0 +0.39(+4.64%)
Oct 30, 2008 8.442 8.442 8.233 8.385 214,278 +0.10(+1.20%)
Oct 29, 2008 7.830 8.395 7.664 8.285 186,788 +0.35(+4.36%)
Oct 28, 2008 7.469 8.029 7.355 7.939 356,782 +0.38(+5.09%)
Oct 27, 2008 7.588 7.702 7.550 7.555 146,123 -0.01(-0.19%)
Oct 24, 2008 7.621 7.744 7.569 7.569 0 -0.25(-3.16%)
Oct 23, 2008 7.920 7.982 7.360 7.816 349,006 -0.09(-1.20%)
Oct 22, 2008 8.338 8.338 7.844 7.911 233,539 -0.17(-2.11%)
Oct 21, 2008 8.485 8.485 7.963 8.081 209,969 +0.12(+1.49%)
Oct 20, 2008 8.366 8.366 7.858 7.963 296,576 +0.31(+4.09%)
Oct 17, 2008 7.189 7.723 7.189 7.650 0 +0.37(+5.02%)
Oct 16, 2008 7.593 7.939 7.194 7.284 353,362 -0.19(-2.60%)
Oct 15, 2008 7.782 7.948 7.355 7.479 256,166 -0.14(-1.81%)
Oct 14, 2008 8.660 8.660 7.593 7.616 537,280 -0.24(-3.02%)
Oct 13, 2008 7.251 8.812 6.810 7.854 430,764 +1.26(+19.15%)
Oct 10, 2008 6.639 6.791 5.932 6.591 0 -0.13(-1.91%)
Oct 09, 2008 8.656 8.656 6.492 6.719 821,299 -1.98(-22.79%)
Oct 08, 2008 8.295 8.893 7.317 8.703 708,808 +0.21(+2.46%)
Oct 07, 2008 8.437 8.807 7.844 8.494 458,538 +0.00(+0.06%)
Oct 06, 2008 8.670 8.788 7.858 8.489 602,112 -0.37(-4.18%)
Oct 03, 2008 9.799 9.799 8.850 8.860 0 -0.90(-9.24%)
Oct 02, 2008 9.633 9.932 9.467 9.761 240,609 +0.01(+0.10%)
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.