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 (%)
Oct 30, 2009 5.326 5.411 5.299 5.331 365,440 +0.03(+0.60%)
Oct 29, 2009 5.379 5.438 5.283 5.299 477,305 +0.04(+0.71%)
Oct 28, 2009 5.485 5.507 5.219 5.262 461,215 -0.21(-3.80%)
Oct 27, 2009 5.470 5.581 5.448 5.470 238,045 -0.04(-0.68%)
Oct 26, 2009 5.501 5.603 5.443 5.507 383,913 +0.01(+0.10%)
Oct 23, 2009 5.533 5.544 5.480 5.501 439,682 +0.03(+0.58%)
Oct 22, 2009 5.448 5.512 5.432 5.470 238,238 +0.04(+0.79%)
Oct 21, 2009 5.475 5.704 5.406 5.427 1,139,129 -0.06(-1.07%)
Oct 20, 2009 5.512 5.539 5.475 5.485 268,150 -0.18(-3.20%)
Oct 19, 2009 5.592 5.746 5.592 5.667 231,961 +0.09(+1.62%)
Oct 16, 2009 5.645 5.645 5.528 5.576 192,030 -0.10(-1.78%)
Oct 15, 2009 5.597 5.800 5.597 5.677 246,992 +0.02(+0.38%)
Oct 14, 2009 5.635 5.677 5.470 5.656 238,193 +0.17(+3.11%)
Oct 13, 2009 5.645 5.645 5.406 5.485 305,617 -0.14(-2.46%)
Oct 12, 2009 5.574 5.720 5.523 5.624 227,815 +0.13(+2.42%)
Oct 09, 2009 5.411 5.528 5.390 5.491 229,169 +0.06(+1.08%)
Oct 08, 2009 5.459 5.464 5.352 5.432 199,967 +0.01(+0.20%)
Oct 07, 2009 5.427 5.459 5.358 5.422 217,250 -0.05(-0.97%)
Oct 06, 2009 5.533 5.576 5.406 5.475 180,162 +0.00(+0.00%)
Oct 05, 2009 5.352 5.528 5.352 5.475 186,422 +0.09(+1.68%)
Oct 02, 2009 5.496 5.496 5.331 5.384 206,633 -0.12(-2.22%)
Oct 01, 2009 5.555 5.773 5.485 5.507 223,346 -0.10(-1.80%)
Sep 30, 2009 5.603 5.640 5.459 5.608 219,567 +0.00(+0.02%)
Sep 29, 2009 5.645 5.645 5.517 5.607 191,963 -0.04(-0.68%)
Sep 28, 2009 5.565 5.661 5.565 5.645 280,133 +0.08(+1.44%)
Sep 25, 2009 5.624 5.720 5.545 5.565 201,443 -0.06(-1.14%)
Sep 24, 2009 5.699 5.746 5.592 5.629 175,460 -0.08(-1.40%)
Sep 23, 2009 5.789 5.858 5.704 5.709 177,212 -0.10(-1.74%)
Sep 22, 2009 5.709 5.858 5.688 5.810 239,012 +0.04(+0.74%)
Sep 21, 2009 5.991 5.991 5.725 5.768 335,675 -0.17(-2.87%)
Sep 18, 2009 5.741 5.938 5.592 5.938 595,136 +0.19(+3.34%)
Sep 17, 2009 5.725 5.762 5.633 5.746 395,669 +0.24(+4.35%)
Sep 16, 2009 5.560 5.709 5.432 5.507 381,042 +0.04(+0.78%)
Sep 15, 2009 5.299 5.571 5.299 5.464 357,364 +0.13(+2.40%)
Sep 14, 2009 5.139 5.379 5.139 5.336 339,887 +0.16(+3.09%)
Sep 11, 2009 5.262 5.267 5.139 5.177 181,865 -0.05(-0.92%)
Sep 10, 2009 5.288 5.320 5.166 5.225 298,285 -0.05(-0.91%)
Sep 09, 2009 5.145 5.299 5.113 5.272 333,048 +0.09(+1.75%)
Sep 08, 2009 5.326 5.352 5.107 5.182 404,519 +0.00(+0.00%)
Sep 04, 2009 5.011 5.240 5.006 5.182 307,572 +0.13(+2.64%)
Sep 03, 2009 5.272 5.384 5.038 5.049 733,756 -0.22(-4.15%)
Sep 02, 2009 5.336 5.368 5.001 5.267 884,876 -0.10(-1.79%)
Sep 01, 2009 5.832 5.922 5.326 5.363 687,195 -0.51(-8.70%)
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%)
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.