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

Cedar Fair LP (NY: FUN )

38.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Feb 27, 2009 4.397 4.397 4.143 4.226 0 -0.04(-0.90%)
Feb 26, 2009 4.292 4.441 4.248 4.264 245,706 -0.05(-1.15%)
Feb 25, 2009 4.347 4.479 4.176 4.314 422,743 -0.07(-1.63%)
Feb 24, 2009 4.215 4.402 4.215 4.386 360,675 +0.15(+3.51%)
Feb 23, 2009 4.672 4.672 4.220 4.237 340,668 -0.28(-6.10%)
Feb 20, 2009 4.947 4.947 4.446 4.512 0 -0.39(-7.87%)
Feb 19, 2009 5.040 5.090 4.881 4.897 581,083 -0.32(-6.22%)
Feb 18, 2009 5.183 5.519 5.183 5.222 469,730 +0.04(+0.74%)
Feb 17, 2009 5.112 5.668 5.095 5.183 772,564 -0.07(-1.36%)
Feb 13, 2009 5.503 5.558 5.227 5.255 0 -0.30(-5.35%)
Feb 12, 2009 5.470 5.569 5.013 5.552 618,249 +0.08(+1.51%)
Feb 11, 2009 5.948 5.948 5.392 5.470 439,186 -0.05(-0.90%)
Feb 10, 2009 5.728 5.728 5.492 5.519 408,938 -0.19(-3.28%)
Feb 09, 2009 5.783 5.783 5.613 5.706 203,993 +0.02(+0.29%)
Feb 06, 2009 5.613 5.761 5.585 5.690 0 +0.09(+1.57%)
Feb 05, 2009 5.580 5.695 5.503 5.602 275,284 +0.07(+1.29%)
Feb 04, 2009 5.794 5.866 5.503 5.530 475,168 -0.18(-3.09%)
Feb 03, 2009 5.646 5.756 5.541 5.706 349,239 +0.02(+0.39%)
Feb 02, 2009 5.899 5.899 5.541 5.684 524,947 -0.22(-3.73%)
Jan 30, 2009 6.102 6.102 5.738 5.904 0 +0.07(+1.23%)
Jan 29, 2009 6.053 6.102 5.772 5.833 401,582 -0.25(-4.07%)
Jan 28, 2009 6.306 6.311 5.943 6.080 462,219 -0.01(-0.18%)
Jan 27, 2009 5.822 6.317 5.822 6.091 680,130 +0.31(+5.33%)
Jan 26, 2009 6.878 6.878 5.503 5.783 1,212,241 -0.77(-11.75%)
Jan 23, 2009 7.137 7.137 6.471 6.554 0 -0.76(-10.45%)
Jan 22, 2009 7.527 7.687 7.159 7.318 313,726 -0.21(-2.85%)
Jan 21, 2009 7.219 7.538 7.186 7.533 224,580 +0.37(+5.15%)
Jan 20, 2009 7.511 7.596 7.126 7.164 251,458 -0.43(-5.72%)
Jan 16, 2009 7.704 7.731 7.522 7.599 0 +0.04(+0.51%)
Jan 15, 2009 7.577 7.704 7.159 7.560 360,881 +0.06(+0.81%)
Jan 14, 2009 7.483 7.610 7.230 7.500 258,179 +0.01(+0.07%)
Jan 13, 2009 7.208 7.505 7.126 7.494 286,408 +0.34(+4.77%)
Jan 12, 2009 7.252 7.252 7.027 7.153 521,448 -0.04(-0.54%)
Jan 09, 2009 7.682 7.682 7.159 7.192 413,778 -0.35(-4.60%)
Jan 08, 2009 7.577 7.682 7.390 7.538 387,268 -0.04(-0.51%)
Jan 07, 2009 7.505 7.704 7.428 7.577 320,521 -0.08(-1.01%)
Jan 06, 2009 7.676 7.759 7.478 7.654 532,476 +0.13(+1.68%)
Jan 05, 2009 7.373 7.627 7.285 7.527 198,590 +0.21(+2.93%)
Jan 02, 2009 7.005 7.401 6.763 7.313 0 +0.42(+6.07%)
Jan 01, 2009 6.642 6.928 6.537 6.895 0 +0.00(+0.00%)
Dec 31, 2008 6.642 6.928 6.537 6.895 451,112 +0.19(+2.79%)
Dec 30, 2008 6.631 6.856 6.603 6.708 434,745 +0.06(+0.83%)
Dec 29, 2008 6.741 6.741 6.603 6.653 312,952 -0.07(-1.06%)
Dec 26, 2008 6.631 6.741 6.631 6.724 0 +0.07(+1.08%)
Dec 24, 2008 6.653 6.785 6.618 6.653 126,305 -0.08(-1.14%)
Dec 23, 2008 6.642 6.840 6.603 6.730 223,022 +0.04(+0.66%)
Dec 22, 2008 6.878 6.957 6.603 6.686 244,736 -0.24(-3.42%)
Dec 19, 2008 6.873 7.115 6.873 6.922 152,295 -0.06(-0.79%)
Dec 18, 2008 7.137 7.137 6.900 6.977 227,758 +0.01(+0.16%)
Dec 17, 2008 7.115 7.137 6.851 6.966 357,393 -0.27(-3.73%)
Dec 16, 2008 6.763 7.291 6.757 7.236 486,047 +0.39(+5.62%)
Dec 15, 2008 7.049 7.236 6.724 6.851 247,333 -0.25(-3.49%)
Dec 12, 2008 7.489 7.489 6.961 7.098 0 -0.25(-3.37%)
Dec 11, 2008 7.687 7.709 7.219 7.346 275,198 -0.23(-3.05%)
Dec 10, 2008 7.445 7.786 7.313 7.577 211,902 +0.14(+1.92%)
Dec 09, 2008 7.693 7.720 7.390 7.434 223,849 -0.20(-2.67%)
Dec 08, 2008 7.566 7.759 7.390 7.638 387,826 +0.25(+3.43%)
Dec 05, 2008 6.972 7.390 6.730 7.384 0 +0.43(+6.17%)
Dec 04, 2008 6.878 7.181 6.741 6.955 248,827 +0.04(+0.56%)
Dec 03, 2008 6.796 6.983 6.658 6.917 198,454 +0.14(+2.03%)
Dec 02, 2008 6.906 6.955 6.658 6.779 400,264 +0.03(+0.49%)
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.