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

Cedar Fair LP (NY: FUN )

38.08 -0.38 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 29, 2009 6.298 6.513 6.271 6.430 156,697 +0.09(+1.39%)
May 28, 2009 6.249 6.364 6.122 6.342 133,295 +0.09(+1.41%)
May 27, 2009 6.485 6.485 6.089 6.254 322,980 -0.17(-2.57%)
May 26, 2009 6.183 6.573 6.133 6.419 189,846 +0.40(+6.67%)
May 22, 2009 6.232 6.254 5.979 6.018 199,213 -0.14(-2.32%)
May 21, 2009 6.133 6.386 6.078 6.161 160,669 -0.12(-1.84%)
May 20, 2009 6.304 6.513 6.221 6.276 183,465 -0.02(-0.35%)
May 19, 2009 6.381 6.513 6.287 6.298 200,100 +0.03(+0.44%)
May 18, 2009 6.738 6.903 6.227 6.271 262,229 -0.12(-1.89%)
May 15, 2009 6.018 6.397 6.018 6.392 336,608 +0.31(+5.16%)
May 14, 2009 5.858 6.084 5.858 6.078 218,756 +0.18(+3.08%)
May 13, 2009 6.051 6.051 5.831 5.897 241,982 -0.16(-2.63%)
May 12, 2009 6.265 6.320 5.913 6.056 235,382 -0.06(-0.99%)
May 11, 2009 6.326 6.326 6.067 6.117 182,354 -0.34(-5.28%)
May 08, 2009 6.062 6.458 6.056 6.458 193,259 +0.43(+7.21%)
May 07, 2009 6.045 6.216 5.946 6.023 392,370 +0.13(+2.24%)
May 06, 2009 6.183 6.183 5.726 5.891 383,455 -0.02(-0.37%)
May 05, 2009 5.665 6.133 5.665 5.913 191,973 -0.12(-2.01%)
May 04, 2009 6.045 6.062 5.776 6.034 234,859 +0.06(+0.92%)
May 01, 2009 6.265 6.326 5.935 5.979 171,982 -0.29(-4.57%)
Apr 30, 2009 6.172 6.628 6.089 6.265 315,486 +0.21(+3.45%)
Apr 29, 2009 5.913 6.139 5.616 6.056 503,917 +0.48(+8.69%)
Apr 28, 2009 5.379 5.701 5.379 5.572 220,233 +0.07(+1.30%)
Apr 27, 2009 5.522 5.577 5.352 5.500 512,347 -0.03(-0.50%)
Apr 24, 2009 5.577 5.583 5.330 5.528 490,581 +0.09(+1.72%)
Apr 23, 2009 5.478 5.478 5.280 5.434 445,976 -0.04(-0.70%)
Apr 22, 2009 5.110 5.528 5.033 5.473 592,734 +0.41(+8.03%)
Apr 21, 2009 4.945 5.110 4.912 5.066 282,260 +0.10(+2.11%)
Apr 20, 2009 5.088 5.154 4.950 4.961 433,523 -0.23(-4.45%)
Apr 17, 2009 5.038 5.302 4.989 5.192 530,609 +0.13(+2.50%)
Apr 16, 2009 5.198 5.223 5.055 5.066 398,261 -0.17(-3.15%)
Apr 15, 2009 5.451 5.451 5.154 5.231 431,705 -0.18(-3.26%)
Apr 14, 2009 5.456 5.627 5.363 5.407 224,420 -0.18(-3.15%)
Apr 13, 2009 5.616 5.662 5.500 5.583 213,411 -0.04(-0.68%)
Apr 09, 2009 5.555 5.748 5.451 5.622 296,917 +0.16(+2.92%)
Apr 08, 2009 5.225 5.495 5.225 5.462 203,900 +0.20(+3.76%)
Apr 07, 2009 5.445 5.445 5.231 5.264 368,787 -0.23(-4.20%)
Apr 06, 2009 5.781 5.781 5.341 5.495 237,584 +0.03(+0.60%)
Apr 03, 2009 5.473 5.528 5.379 5.462 148,268 +0.02(+0.40%)
Apr 02, 2009 5.495 5.583 5.275 5.440 309,667 +0.20(+3.78%)
Apr 01, 2009 5.429 5.429 5.060 5.242 141,483 +0.13(+2.58%)
Mar 31, 2009 4.868 5.198 4.851 5.110 237,206 +0.22(+4.50%)
Mar 30, 2009 5.187 5.187 4.791 4.890 270,077 -0.43(-8.07%)
Mar 26, 2009 5.225 5.346 5.060 5.319 395,984 +0.15(+2.98%)
Mar 25, 2009 5.220 5.418 4.785 5.165 428,320 +0.15(+3.07%)
Mar 24, 2009 5.170 5.236 4.928 5.011 222,712 -0.15(-2.98%)
Mar 23, 2009 4.868 5.170 4.866 5.165 321,649 +0.47(+9.95%)
Mar 20, 2009 4.895 4.950 4.675 4.697 229,439 -0.25(-5.11%)
Mar 19, 2009 5.126 5.291 4.934 4.950 310,559 -0.09(-1.85%)
Mar 18, 2009 4.851 5.088 4.780 5.044 269,976 +0.17(+3.38%)
Mar 17, 2009 4.686 4.912 4.400 4.879 344,647 +0.14(+2.90%)
Mar 16, 2009 4.725 5.038 4.615 4.741 382,229 -0.01(-0.12%)
Mar 13, 2009 4.890 4.895 4.582 4.747 0 -0.04(-0.80%)
Mar 12, 2009 4.846 4.904 4.505 4.785 387,003 +0.04(+0.81%)
Mar 11, 2009 4.400 4.747 4.186 4.747 635,676 +0.42(+9.80%)
Mar 10, 2009 3.636 4.323 3.520 4.323 838,503 +0.82(+23.39%)
Mar 09, 2009 3.344 3.575 3.273 3.504 938,543 +0.20(+6.17%)
Mar 06, 2009 3.460 3.607 3.163 3.300 0 -0.15(-4.46%)
Mar 05, 2009 3.581 3.581 3.410 3.454 390,725 -0.27(-7.24%)
Mar 04, 2009 3.548 3.795 3.339 3.724 578,083 -0.12(-3.15%)
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.