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

Cedar Fair LP (NY: FUN )

38.63 +0.23 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
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%)
Mar 02, 2009 4.153 4.158 3.773 3.845 756,892 -0.38(-8.98%)
Feb 27, 2009 4.395 4.395 4.142 4.224 0 -0.04(-0.90%)
Feb 26, 2009 4.290 4.439 4.246 4.263 245,798 -0.05(-1.15%)
Feb 25, 2009 4.345 4.477 4.175 4.312 422,900 -0.07(-1.63%)
Feb 24, 2009 4.213 4.400 4.213 4.384 360,809 +0.15(+3.51%)
Feb 23, 2009 4.670 4.670 4.219 4.235 340,795 -0.28(-6.10%)
Feb 20, 2009 4.945 4.945 4.444 4.510 0 -0.39(-7.87%)
Feb 19, 2009 5.038 5.088 4.879 4.895 581,299 -0.32(-6.22%)
Feb 18, 2009 5.181 5.517 5.181 5.220 469,905 +0.04(+0.74%)
Feb 17, 2009 5.110 5.665 5.093 5.181 772,851 -0.07(-1.36%)
Feb 13, 2009 5.500 5.555 5.225 5.253 0 -0.30(-5.35%)
Feb 12, 2009 5.467 5.566 5.011 5.550 618,479 +0.08(+1.51%)
Feb 11, 2009 5.946 5.946 5.390 5.467 439,350 -0.05(-0.90%)
Feb 10, 2009 5.726 5.726 5.489 5.517 409,090 -0.19(-3.28%)
Feb 09, 2009 5.781 5.781 5.611 5.704 204,069 +0.02(+0.29%)
Feb 06, 2009 5.611 5.759 5.583 5.688 0 +0.09(+1.57%)
Feb 05, 2009 5.577 5.693 5.500 5.599 275,386 +0.07(+1.29%)
Feb 04, 2009 5.792 5.864 5.500 5.528 475,345 -0.18(-3.09%)
Feb 03, 2009 5.644 5.754 5.539 5.704 349,368 +0.02(+0.39%)
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.