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

Cedar Fair LP (NY: FUN )

43.76 +1.37 (+3.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 5.464 5.552 5.437 5.470 356,181 +0.03(+0.60%)
Oct 29, 2009 5.519 5.579 5.420 5.437 465,212 +0.04(+0.71%)
Oct 28, 2009 5.628 5.650 5.355 5.399 449,529 -0.21(-3.80%)
Oct 27, 2009 5.612 5.726 5.590 5.612 232,014 -0.04(-0.68%)
Oct 26, 2009 5.644 5.748 5.585 5.650 374,186 +0.01(+0.10%)
Oct 23, 2009 5.677 5.688 5.623 5.644 428,542 +0.03(+0.58%)
Oct 22, 2009 5.590 5.655 5.573 5.612 232,202 +0.04(+0.79%)
Oct 21, 2009 5.617 5.852 5.546 5.568 1,110,267 -0.06(-1.07%)
Oct 20, 2009 5.655 5.683 5.617 5.628 261,356 -0.19(-3.20%)
Oct 19, 2009 5.737 5.896 5.737 5.814 226,084 +0.09(+1.62%)
Oct 16, 2009 5.792 5.792 5.672 5.721 187,165 -0.10(-1.78%)
Oct 15, 2009 5.743 5.950 5.743 5.825 240,734 +0.02(+0.38%)
Oct 14, 2009 5.781 5.825 5.612 5.803 232,158 +0.17(+3.11%)
Oct 13, 2009 5.792 5.792 5.546 5.628 297,874 -0.14(-2.46%)
Oct 12, 2009 5.719 5.869 5.666 5.770 222,043 +0.14(+2.42%)
Oct 09, 2009 5.552 5.672 5.530 5.634 223,363 +0.06(+1.08%)
Oct 08, 2009 5.601 5.606 5.491 5.573 194,901 +0.01(+0.20%)
Oct 07, 2009 5.568 5.601 5.497 5.563 211,745 -0.05(-0.97%)
Oct 06, 2009 5.677 5.721 5.546 5.617 175,597 +0.00(+0.00%)
Oct 05, 2009 5.491 5.672 5.491 5.617 181,698 +0.09(+1.68%)
Oct 02, 2009 5.639 5.639 5.470 5.524 201,398 -0.13(-2.22%)
Oct 01, 2009 5.699 5.923 5.628 5.650 217,687 -0.10(-1.80%)
Sep 30, 2009 5.748 5.787 5.601 5.754 214,003 +0.00(+0.02%)
Sep 29, 2009 5.792 5.792 5.661 5.753 187,099 -0.04(-0.68%)
Sep 28, 2009 5.710 5.808 5.710 5.792 273,035 +0.08(+1.44%)
Sep 25, 2009 5.770 5.869 5.689 5.710 196,339 -0.07(-1.14%)
Sep 24, 2009 5.847 5.896 5.737 5.776 171,014 -0.08(-1.40%)
Sep 23, 2009 5.940 6.011 5.852 5.858 172,722 -0.10(-1.74%)
Sep 22, 2009 5.858 6.011 5.836 5.961 232,956 +0.04(+0.74%)
Sep 21, 2009 6.147 6.147 5.874 5.918 327,170 -0.17(-2.87%)
Sep 18, 2009 5.890 6.093 5.737 6.093 580,057 +0.20(+3.34%)
Sep 17, 2009 5.874 5.912 5.779 5.896 385,644 +0.25(+4.35%)
Sep 16, 2009 5.705 5.858 5.573 5.650 371,387 +0.04(+0.78%)
Sep 15, 2009 5.437 5.715 5.437 5.606 348,310 +0.13(+2.40%)
Sep 14, 2009 5.273 5.519 5.273 5.475 331,275 +0.16(+3.09%)
Sep 11, 2009 5.399 5.404 5.273 5.311 177,257 -0.05(-0.92%)
Sep 10, 2009 5.426 5.459 5.300 5.360 290,727 -0.05(-0.91%)
Sep 09, 2009 5.278 5.437 5.246 5.410 324,610 +0.09(+1.75%)
Sep 08, 2009 5.464 5.491 5.240 5.317 394,269 +0.00(+0.00%)
Sep 04, 2009 5.142 5.377 5.136 5.317 299,779 +0.14(+2.64%)
Sep 03, 2009 5.410 5.524 5.169 5.180 715,164 -0.22(-4.15%)
Sep 02, 2009 5.475 5.508 5.131 5.404 862,455 -0.10(-1.79%)
Sep 01, 2009 5.983 6.076 5.464 5.502 669,783 -0.52(-8.70%)
Aug 31, 2009 6.065 6.065 5.929 6.027 187,977 -0.01(-0.18%)
Aug 28, 2009 5.923 6.076 5.852 6.038 330,311 -0.03(-0.45%)
Aug 27, 2009 6.114 6.185 5.901 6.065 219,982 -0.01(-0.09%)
Aug 26, 2009 6.289 6.289 5.978 6.071 318,219 -0.28(-4.47%)
Aug 25, 2009 6.355 6.404 6.278 6.355 213,195 +0.13(+2.11%)
Aug 24, 2009 6.164 6.420 6.147 6.224 239,702 +0.03(+0.53%)
Aug 21, 2009 6.142 6.202 5.956 6.191 311,623 +0.28(+4.81%)
Aug 20, 2009 6.278 6.278 5.901 5.907 173,902 -0.13(-2.08%)
Aug 19, 2009 6.076 6.076 5.874 6.032 205,309 +0.02(+0.27%)
Aug 18, 2009 6.535 6.535 6.000 6.016 317,809 -0.12(-1.96%)
Aug 17, 2009 6.256 6.480 6.011 6.136 401,500 +0.14(+2.37%)
Aug 14, 2009 6.005 6.005 5.814 5.994 227,037 +0.01(+0.09%)
Aug 13, 2009 5.836 6.191 5.737 5.989 344,657 +0.15(+2.62%)
Aug 12, 2009 6.000 6.404 5.819 5.836 529,756 -0.15(-2.55%)
Aug 11, 2009 5.825 6.011 5.721 5.989 246,129 +0.14(+2.43%)
Aug 10, 2009 5.978 5.978 5.792 5.847 228,459 -0.13(-2.19%)
Aug 07, 2009 5.967 6.054 5.879 5.978 170,575 +0.17(+2.92%)
Aug 06, 2009 6.005 6.087 5.765 5.808 306,638 -0.15(-2.48%)
Aug 05, 2009 5.961 6.043 5.710 5.956 315,717 -0.13(-2.07%)
Aug 04, 2009 6.071 6.382 5.710 6.082 896,644 -0.44(-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.