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 (%)
Aug 31, 2009 5.912 5.912 5.778 5.874 192,864 -0.01(-0.18%)
Aug 28, 2009 5.773 5.922 5.704 5.885 338,897 -0.03(-0.45%)
Aug 27, 2009 5.959 6.029 5.752 5.912 225,701 -0.01(-0.09%)
Aug 26, 2009 6.130 6.130 5.826 5.917 326,491 -0.28(-4.47%)
Aug 25, 2009 6.194 6.242 6.119 6.194 218,737 +0.13(+2.11%)
Aug 24, 2009 6.007 6.258 5.991 6.066 245,933 +0.03(+0.53%)
Aug 21, 2009 5.986 6.045 5.805 6.034 319,724 +0.28(+4.81%)
Aug 20, 2009 6.119 6.119 5.752 5.757 178,423 -0.12(-2.08%)
Aug 19, 2009 5.922 5.922 5.725 5.880 210,646 +0.02(+0.27%)
Aug 18, 2009 6.370 6.370 5.848 5.864 326,071 -0.12(-1.96%)
Aug 17, 2009 6.098 6.316 5.858 5.981 411,937 +0.14(+2.37%)
Aug 14, 2009 5.853 5.853 5.667 5.842 232,939 +0.01(+0.09%)
Aug 13, 2009 5.688 6.034 5.592 5.837 353,616 +0.15(+2.62%)
Aug 12, 2009 5.848 6.242 5.672 5.688 543,527 -0.15(-2.55%)
Aug 11, 2009 5.677 5.858 5.576 5.837 252,528 +0.14(+2.43%)
Aug 10, 2009 5.826 5.826 5.645 5.699 234,398 -0.13(-2.19%)
Aug 07, 2009 5.816 5.901 5.731 5.826 175,009 +0.17(+2.92%)
Aug 06, 2009 5.853 5.933 5.619 5.661 314,609 -0.14(-2.48%)
Aug 05, 2009 5.810 5.890 5.565 5.805 323,925 -0.12(-2.07%)
Aug 04, 2009 5.917 6.220 5.565 5.927 919,953 -0.43(-6.78%)
Aug 03, 2009 6.231 6.391 6.084 6.359 266,432 +0.23(+3.74%)
Jul 31, 2009 6.041 6.177 5.980 6.130 177,479 +0.09(+1.47%)
Jul 30, 2009 5.979 6.125 5.937 6.041 174,060 +0.06(+1.05%)
Jul 29, 2009 5.901 6.046 5.739 5.979 287,217 -0.01(-0.09%)
Jul 28, 2009 5.874 6.010 5.864 5.984 166,906 +0.16(+2.68%)
Jul 27, 2009 5.645 5.874 5.624 5.828 369,978 +0.33(+6.07%)
Jul 24, 2009 5.609 5.609 5.447 5.494 894 -0.08(-1.40%)
Jul 23, 2009 5.588 5.603 5.468 5.572 350,254 +0.05(+0.85%)
Jul 22, 2009 5.484 5.650 5.442 5.525 392,058 +0.08(+1.53%)
Jul 21, 2009 5.650 5.650 5.405 5.442 275,020 -0.09(-1.60%)
Jul 20, 2009 5.473 5.650 5.437 5.530 197,404 +0.08(+1.53%)
Jul 17, 2009 5.499 5.541 5.413 5.447 127,892 -0.06(-1.14%)
Jul 16, 2009 5.478 5.619 5.390 5.510 295,129 -0.02(-0.28%)
Jul 15, 2009 5.400 5.629 5.369 5.525 227,532 +0.13(+2.32%)
Jul 14, 2009 5.343 5.499 5.223 5.400 197,792 +0.08(+1.57%)
Jul 13, 2009 5.385 5.489 5.285 5.317 329,218 +0.03(+0.59%)
Jul 10, 2009 5.192 5.291 5.134 5.285 244,017 +0.04(+0.69%)
Jul 09, 2009 5.249 5.312 5.124 5.249 191,685 -0.02(-0.40%)
Jul 08, 2009 5.249 5.338 5.004 5.270 355,831 -0.01(-0.20%)
Jul 07, 2009 5.332 5.442 5.249 5.280 180,105 -0.09(-1.65%)
Jul 06, 2009 5.369 5.473 5.228 5.369 204,533 -0.10(-1.90%)
Jul 02, 2009 5.525 5.624 5.343 5.473 245,782 -0.20(-3.49%)
Jul 01, 2009 5.734 5.942 5.609 5.671 193,099 -0.03(-0.55%)
Jun 30, 2009 5.702 5.729 5.484 5.702 299,187 +0.10(+1.77%)
Jun 29, 2009 5.640 5.645 5.489 5.603 159,927 +0.10(+1.80%)
Jun 26, 2009 5.770 5.770 5.473 5.504 293,738 -0.14(-2.40%)
Jun 25, 2009 5.635 5.708 5.588 5.640 134,709 +0.01(+0.19%)
Jun 24, 2009 5.583 5.718 5.557 5.629 162,993 +0.04(+0.75%)
Jun 23, 2009 5.577 5.656 5.473 5.588 241,798 -0.02(-0.28%)
Jun 22, 2009 5.833 5.833 5.588 5.603 142,609 -0.31(-5.29%)
Jun 19, 2009 5.877 5.932 5.812 5.916 85,759 +0.11(+1.89%)
Jun 18, 2009 5.687 5.838 5.629 5.807 173,011 +0.08(+1.36%)
Jun 17, 2009 5.739 5.790 5.675 5.729 130,051 -0.06(-1.08%)
Jun 16, 2009 6.093 6.093 5.744 5.791 202,626 -0.03(-0.45%)
Jun 15, 2009 6.020 6.026 5.749 5.817 259,611 -0.28(-4.62%)
Jun 12, 2009 5.927 6.172 5.927 6.099 154,950 +0.04(+0.60%)
Jun 11, 2009 5.854 6.073 5.765 6.062 253,230 +0.18(+3.10%)
Jun 10, 2009 5.916 5.927 5.739 5.880 192,103 +0.05(+0.80%)
Jun 09, 2009 5.890 5.923 5.775 5.833 133,189 -0.04(-0.62%)
Jun 08, 2009 5.843 5.890 5.822 5.869 236,694 -0.11(-1.83%)
Jun 05, 2009 5.994 6.114 5.918 5.979 203,647 +0.01(+0.09%)
Jun 04, 2009 6.093 6.128 5.911 5.974 128,545 -0.08(-1.29%)
Jun 03, 2009 6.166 6.166 5.958 6.052 166,862 -0.08(-1.28%)
Jun 02, 2009 6.276 6.279 6.041 6.130 154,843 -0.13(-2.00%)
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.