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

Cedar Fair LP (NY: FUN )

38.32 +0.42 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 6.377 6.521 6.313 6.471 168,124 +0.09(+1.47%)
Jul 30, 2009 6.311 6.465 6.267 6.377 164,885 +0.07(+1.05%)
Jul 29, 2009 6.229 6.383 6.058 6.311 272,078 -0.01(-0.09%)
Jul 28, 2009 6.201 6.344 6.190 6.317 158,109 +0.17(+2.68%)
Jul 27, 2009 5.959 6.201 5.937 6.152 350,476 +0.35(+6.07%)
Jul 24, 2009 5.921 5.921 5.750 5.800 846 -0.08(-1.40%)
Jul 23, 2009 5.899 5.915 5.772 5.882 331,792 +0.05(+0.85%)
Jul 22, 2009 5.789 5.965 5.745 5.833 371,392 +0.09(+1.53%)
Jul 21, 2009 5.965 5.965 5.706 5.745 260,523 -0.09(-1.60%)
Jul 20, 2009 5.778 5.965 5.739 5.838 186,999 +0.09(+1.53%)
Jul 17, 2009 5.805 5.849 5.714 5.750 121,151 -0.07(-1.14%)
Jul 16, 2009 5.783 5.932 5.690 5.816 279,573 -0.02(-0.28%)
Jul 15, 2009 5.701 5.943 5.668 5.833 215,538 +0.13(+2.32%)
Jul 14, 2009 5.640 5.805 5.514 5.701 187,366 +0.09(+1.57%)
Jul 13, 2009 5.684 5.794 5.580 5.613 311,865 +0.03(+0.59%)
Jul 10, 2009 5.481 5.585 5.420 5.580 231,155 +0.04(+0.70%)
Jul 09, 2009 5.541 5.607 5.409 5.541 181,581 -0.02(-0.40%)
Jul 08, 2009 5.541 5.635 5.282 5.563 337,075 -0.01(-0.20%)
Jul 07, 2009 5.629 5.745 5.541 5.574 170,612 -0.09(-1.65%)
Jul 06, 2009 5.668 5.778 5.519 5.668 193,752 -0.11(-1.90%)
Jul 02, 2009 5.833 5.937 5.640 5.778 232,827 -0.21(-3.49%)
Jul 01, 2009 6.053 6.273 5.921 5.987 182,921 -0.03(-0.55%)
Jun 30, 2009 6.020 6.047 5.789 6.020 283,416 +0.10(+1.77%)
Jun 29, 2009 5.954 5.959 5.794 5.915 151,497 +0.10(+1.80%)
Jun 26, 2009 6.091 6.091 5.778 5.811 278,255 -0.14(-2.40%)
Jun 25, 2009 5.948 6.025 5.899 5.954 127,608 +0.01(+0.19%)
Jun 24, 2009 5.893 6.036 5.866 5.943 154,401 +0.04(+0.75%)
Jun 23, 2009 5.888 5.970 5.778 5.899 229,052 -0.02(-0.28%)
Jun 22, 2009 6.157 6.157 5.899 5.915 135,092 -0.33(-5.29%)
Jun 19, 2009 6.204 6.262 6.135 6.245 81,238 +0.12(+1.89%)
Jun 18, 2009 6.003 6.163 5.943 6.130 163,891 +0.08(+1.36%)
Jun 17, 2009 6.058 6.112 5.991 6.047 123,196 -0.07(-1.08%)
Jun 16, 2009 6.432 6.432 6.064 6.113 191,946 -0.03(-0.45%)
Jun 15, 2009 6.355 6.361 6.069 6.141 245,926 -0.30(-4.62%)
Jun 12, 2009 6.256 6.515 6.256 6.438 146,783 +0.04(+0.60%)
Jun 11, 2009 6.179 6.410 6.086 6.399 239,882 +0.19(+3.10%)
Jun 10, 2009 6.245 6.256 6.058 6.207 181,978 +0.05(+0.80%)
Jun 09, 2009 6.218 6.253 6.097 6.157 126,169 -0.04(-0.62%)
Jun 08, 2009 6.168 6.218 6.146 6.196 224,218 -0.12(-1.83%)
Jun 05, 2009 6.328 6.454 6.247 6.311 192,912 +0.01(+0.09%)
Jun 04, 2009 6.432 6.469 6.240 6.306 121,769 -0.08(-1.29%)
Jun 03, 2009 6.510 6.510 6.289 6.388 158,067 -0.08(-1.28%)
Jun 02, 2009 6.625 6.629 6.377 6.471 146,681 -0.13(-2.00%)
Jun 01, 2009 6.465 6.603 6.443 6.603 164,640 +0.17(+2.65%)
May 29, 2009 6.300 6.515 6.273 6.432 156,638 +0.09(+1.39%)
May 28, 2009 6.251 6.366 6.124 6.344 133,245 +0.09(+1.41%)
May 27, 2009 6.487 6.487 6.091 6.256 322,860 -0.17(-2.57%)
May 26, 2009 6.185 6.576 6.135 6.421 189,776 +0.40(+6.67%)
May 22, 2009 6.234 6.256 5.981 6.020 199,139 -0.14(-2.32%)
May 21, 2009 6.135 6.388 6.080 6.163 160,609 -0.12(-1.84%)
May 20, 2009 6.306 6.515 6.223 6.278 183,397 -0.02(-0.35%)
May 19, 2009 6.383 6.515 6.289 6.300 200,026 +0.03(+0.44%)
May 18, 2009 6.741 6.906 6.229 6.273 262,132 -0.12(-1.89%)
May 15, 2009 6.020 6.399 6.020 6.394 336,483 +0.31(+5.16%)
May 14, 2009 5.860 6.086 5.860 6.080 218,675 +0.18(+3.08%)
May 13, 2009 6.053 6.053 5.833 5.899 241,892 -0.16(-2.63%)
May 12, 2009 6.267 6.322 5.915 6.058 235,295 -0.06(-0.99%)
May 11, 2009 6.328 6.328 6.069 6.119 182,286 -0.34(-5.28%)
May 08, 2009 6.064 6.460 6.058 6.460 193,187 +0.43(+7.21%)
May 07, 2009 6.047 6.218 5.948 6.025 392,224 +0.13(+2.24%)
May 06, 2009 6.185 6.185 5.728 5.893 383,312 -0.02(-0.37%)
May 05, 2009 5.668 6.135 5.668 5.915 191,902 -0.12(-2.01%)
May 04, 2009 6.047 6.064 5.778 6.036 234,771 +0.06(+0.92%)
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.