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

Cedar Fair LP (NY: FUN )

42.18 +0.71 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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%)
Jul 01, 2009 5.736 5.944 5.611 5.673 193,027 -0.03(-0.55%)
Jun 30, 2009 5.705 5.731 5.486 5.705 299,076 +0.10(+1.77%)
Jun 29, 2009 5.642 5.647 5.491 5.606 159,868 +0.10(+1.80%)
Jun 26, 2009 5.772 5.772 5.475 5.506 293,629 -0.14(-2.40%)
Jun 25, 2009 5.637 5.710 5.590 5.642 134,659 +0.01(+0.19%)
Jun 24, 2009 5.585 5.720 5.559 5.632 162,932 +0.04(+0.75%)
Jun 23, 2009 5.579 5.658 5.475 5.590 241,708 -0.02(-0.28%)
Jun 22, 2009 5.835 5.835 5.590 5.606 142,556 -0.31(-5.29%)
Jun 19, 2009 5.879 5.934 5.814 5.918 85,727 +0.11(+1.89%)
Jun 18, 2009 5.689 5.840 5.632 5.809 172,947 +0.08(+1.36%)
Jun 17, 2009 5.741 5.792 5.677 5.731 130,002 -0.06(-1.08%)
Jun 16, 2009 6.096 6.096 5.746 5.793 202,551 -0.03(-0.45%)
Jun 15, 2009 6.023 6.028 5.752 5.819 259,514 -0.28(-4.62%)
Jun 12, 2009 5.929 6.174 5.929 6.101 154,893 +0.04(+0.60%)
Jun 11, 2009 5.856 6.075 5.767 6.064 253,136 +0.18(+3.10%)
Jun 10, 2009 5.918 5.929 5.741 5.882 192,032 +0.05(+0.80%)
Jun 09, 2009 5.892 5.926 5.778 5.835 133,140 -0.04(-0.62%)
Jun 08, 2009 5.845 5.892 5.825 5.871 236,607 -0.11(-1.83%)
Jun 05, 2009 5.997 6.117 5.920 5.981 203,571 +0.01(+0.09%)
Jun 04, 2009 6.096 6.130 5.913 5.976 128,497 -0.08(-1.29%)
Jun 03, 2009 6.169 6.169 5.960 6.054 166,800 -0.08(-1.28%)
Jun 02, 2009 6.278 6.282 6.044 6.132 154,785 -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.