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 (%)
Sep 30, 2009 5.605 5.642 5.461 5.610 219,485 +0.00(+0.02%)
Sep 29, 2009 5.647 5.647 5.519 5.609 191,891 -0.04(-0.68%)
Sep 28, 2009 5.567 5.663 5.567 5.647 280,029 +0.08(+1.44%)
Sep 25, 2009 5.626 5.722 5.547 5.567 201,368 -0.06(-1.14%)
Sep 24, 2009 5.701 5.749 5.594 5.631 175,395 -0.08(-1.40%)
Sep 23, 2009 5.791 5.860 5.706 5.711 177,146 -0.10(-1.74%)
Sep 22, 2009 5.711 5.860 5.690 5.813 238,923 +0.04(+0.74%)
Sep 21, 2009 5.994 5.994 5.727 5.770 335,550 -0.17(-2.87%)
Sep 18, 2009 5.743 5.940 5.594 5.940 594,914 +0.19(+3.34%)
Sep 17, 2009 5.727 5.765 5.635 5.749 395,522 +0.24(+4.35%)
Sep 16, 2009 5.562 5.711 5.434 5.509 380,900 +0.04(+0.78%)
Sep 15, 2009 5.301 5.573 5.301 5.466 357,232 +0.13(+2.40%)
Sep 14, 2009 5.141 5.381 5.141 5.338 339,761 +0.16(+3.09%)
Sep 11, 2009 5.264 5.269 5.141 5.179 181,797 -0.05(-0.92%)
Sep 10, 2009 5.290 5.322 5.168 5.226 298,174 -0.05(-0.91%)
Sep 09, 2009 5.147 5.301 5.115 5.274 332,925 +0.09(+1.75%)
Sep 08, 2009 5.328 5.354 5.109 5.184 404,368 +0.00(+0.00%)
Sep 04, 2009 5.013 5.242 5.008 5.184 307,458 +0.13(+2.64%)
Sep 03, 2009 5.274 5.386 5.040 5.051 733,483 -0.22(-4.15%)
Sep 02, 2009 5.338 5.370 5.003 5.269 884,547 -0.10(-1.79%)
Sep 01, 2009 5.834 5.924 5.328 5.365 686,939 -0.51(-8.70%)
Aug 31, 2009 5.914 5.914 5.781 5.876 192,792 -0.01(-0.18%)
Aug 28, 2009 5.775 5.924 5.706 5.887 338,771 -0.03(-0.45%)
Aug 27, 2009 5.962 6.031 5.754 5.914 225,617 -0.01(-0.09%)
Aug 26, 2009 6.132 6.132 5.828 5.919 326,370 -0.28(-4.47%)
Aug 25, 2009 6.196 6.244 6.122 6.196 218,655 +0.13(+2.11%)
Aug 24, 2009 6.010 6.260 5.994 6.068 245,842 +0.03(+0.53%)
Aug 21, 2009 5.988 6.047 5.807 6.036 319,605 +0.28(+4.81%)
Aug 20, 2009 6.122 6.122 5.754 5.759 178,356 -0.12(-2.08%)
Aug 19, 2009 5.924 5.924 5.727 5.882 210,567 +0.02(+0.27%)
Aug 18, 2009 6.372 6.372 5.850 5.866 325,950 -0.12(-1.96%)
Aug 17, 2009 6.100 6.319 5.860 5.983 411,784 +0.14(+2.37%)
Aug 14, 2009 5.855 5.855 5.669 5.844 232,853 +0.01(+0.09%)
Aug 13, 2009 5.690 6.036 5.594 5.839 353,485 +0.15(+2.62%)
Aug 12, 2009 5.850 6.244 5.674 5.690 543,325 -0.15(-2.55%)
Aug 11, 2009 5.679 5.860 5.578 5.839 252,434 +0.14(+2.43%)
Aug 10, 2009 5.828 5.828 5.647 5.701 234,311 -0.13(-2.19%)
Aug 07, 2009 5.818 5.903 5.733 5.828 174,944 +0.17(+2.92%)
Aug 06, 2009 5.855 5.935 5.621 5.663 314,493 -0.14(-2.48%)
Aug 05, 2009 5.813 5.892 5.567 5.807 323,804 -0.12(-2.07%)
Aug 04, 2009 5.919 6.223 5.567 5.930 919,611 -0.43(-6.78%)
Aug 03, 2009 6.233 6.393 6.086 6.361 266,333 +0.23(+3.74%)
Jul 31, 2009 6.044 6.179 5.982 6.132 177,413 +0.09(+1.47%)
Jul 30, 2009 5.981 6.127 5.939 6.044 173,996 +0.06(+1.05%)
Jul 29, 2009 5.903 6.049 5.741 5.981 287,111 -0.01(-0.09%)
Jul 28, 2009 5.877 6.012 5.866 5.986 166,844 +0.16(+2.68%)
Jul 27, 2009 5.647 5.877 5.626 5.830 369,841 +0.33(+6.07%)
Jul 24, 2009 5.611 5.611 5.449 5.496 893 -0.08(-1.40%)
Jul 23, 2009 5.590 5.606 5.470 5.574 350,124 +0.05(+0.85%)
Jul 22, 2009 5.486 5.652 5.444 5.527 391,912 +0.08(+1.53%)
Jul 21, 2009 5.652 5.652 5.407 5.444 274,918 -0.09(-1.60%)
Jul 20, 2009 5.475 5.652 5.439 5.533 197,331 +0.08(+1.53%)
Jul 17, 2009 5.501 5.543 5.415 5.449 127,845 -0.06(-1.14%)
Jul 16, 2009 5.480 5.621 5.392 5.512 295,019 -0.02(-0.28%)
Jul 15, 2009 5.402 5.632 5.371 5.527 227,447 +0.13(+2.32%)
Jul 14, 2009 5.345 5.501 5.225 5.402 197,718 +0.08(+1.57%)
Jul 13, 2009 5.386 5.491 5.287 5.319 329,096 +0.03(+0.59%)
Jul 10, 2009 5.194 5.293 5.136 5.287 243,927 +0.04(+0.70%)
Jul 09, 2009 5.251 5.314 5.126 5.251 191,614 -0.02(-0.40%)
Jul 08, 2009 5.251 5.340 5.006 5.272 355,699 -0.01(-0.20%)
Jul 07, 2009 5.334 5.444 5.251 5.282 180,038 -0.09(-1.65%)
Jul 06, 2009 5.371 5.475 5.230 5.371 204,457 -0.10(-1.90%)
Jul 02, 2009 5.527 5.626 5.345 5.475 245,691 -0.20(-3.49%)
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.