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

Cedar Fair LP (NY: FUN )

38.08 -0.38 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
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%)
Feb 02, 2009 5.897 5.897 5.539 5.682 525,142 -0.22(-3.73%)
Jan 30, 2009 6.100 6.100 5.736 5.902 0 +0.07(+1.23%)
Jan 29, 2009 6.051 6.100 5.770 5.831 401,731 -0.25(-4.07%)
Jan 28, 2009 6.304 6.309 5.941 6.078 462,391 -0.01(-0.18%)
Jan 27, 2009 5.820 6.315 5.820 6.089 680,383 +0.31(+5.33%)
Jan 26, 2009 6.876 6.876 5.500 5.781 1,212,692 -0.77(-11.75%)
Jan 23, 2009 7.134 7.134 6.469 6.551 0 -0.76(-10.45%)
Jan 22, 2009 7.525 7.684 7.156 7.316 313,843 -0.21(-2.85%)
Jan 21, 2009 7.217 7.536 7.184 7.530 224,663 +0.37(+5.15%)
Jan 20, 2009 7.508 7.593 7.123 7.162 251,552 -0.43(-5.72%)
Jan 16, 2009 7.701 7.728 7.519 7.596 0 +0.04(+0.51%)
Jan 15, 2009 7.574 7.701 7.156 7.558 361,015 +0.06(+0.81%)
Jan 14, 2009 7.481 7.607 7.228 7.497 258,275 +0.01(+0.07%)
Jan 13, 2009 7.206 7.503 7.123 7.492 286,514 +0.34(+4.77%)
Jan 12, 2009 7.250 7.250 7.024 7.151 521,642 -0.04(-0.54%)
Jan 09, 2009 7.679 7.679 7.156 7.189 413,932 -0.35(-4.60%)
Jan 08, 2009 7.574 7.679 7.387 7.536 387,412 -0.04(-0.51%)
Jan 07, 2009 7.503 7.701 7.426 7.574 320,640 -0.08(-1.01%)
Jan 06, 2009 7.673 7.756 7.475 7.651 532,674 +0.13(+1.68%)
Jan 05, 2009 7.371 7.624 7.283 7.525 198,664 +0.21(+2.93%)
Jan 02, 2009 7.002 7.398 6.760 7.310 0 +0.42(+6.07%)
Jan 01, 2009 6.639 6.925 6.535 6.892 0 +0.00(+0.00%)
Dec 31, 2008 6.639 6.925 6.535 6.892 451,279 +0.19(+2.79%)
Dec 30, 2008 6.628 6.854 6.601 6.705 434,906 +0.06(+0.83%)
Dec 29, 2008 6.738 6.738 6.601 6.650 313,068 -0.07(-1.06%)
Dec 26, 2008 6.628 6.738 6.628 6.722 0 +0.07(+1.08%)
Dec 24, 2008 6.650 6.782 6.615 6.650 126,352 -0.08(-1.14%)
Dec 23, 2008 6.639 6.837 6.601 6.727 223,105 +0.04(+0.66%)
Dec 22, 2008 6.876 6.954 6.601 6.683 244,827 -0.24(-3.42%)
Dec 19, 2008 6.870 7.112 6.870 6.920 152,351 -0.06(-0.79%)
Dec 18, 2008 7.134 7.134 6.898 6.975 227,843 +0.01(+0.16%)
Dec 17, 2008 7.112 7.134 6.848 6.964 357,526 -0.27(-3.73%)
Dec 16, 2008 6.760 7.288 6.755 7.233 486,227 +0.39(+5.62%)
Dec 15, 2008 7.046 7.233 6.722 6.848 247,425 -0.25(-3.49%)
Dec 12, 2008 7.486 7.486 6.958 7.096 0 -0.25(-3.37%)
Dec 11, 2008 7.684 7.706 7.217 7.343 275,301 -0.23(-3.05%)
Dec 10, 2008 7.442 7.783 7.310 7.574 211,981 +0.14(+1.92%)
Dec 09, 2008 7.690 7.717 7.387 7.431 223,932 -0.20(-2.67%)
Dec 08, 2008 7.563 7.756 7.387 7.635 387,971 +0.25(+3.43%)
Dec 05, 2008 6.969 7.387 6.727 7.382 0 +0.43(+6.17%)
Dec 04, 2008 6.876 7.178 6.738 6.953 248,919 +0.04(+0.56%)
Dec 03, 2008 6.793 6.980 6.656 6.914 198,527 +0.14(+2.03%)
Dec 02, 2008 6.903 6.953 6.656 6.777 400,413 +0.03(+0.49%)
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.