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: 7:00 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 (%)
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%)
May 01, 2009 6.267 6.328 5.937 5.981 171,919 -0.29(-4.57%)
Apr 30, 2009 6.174 6.631 6.091 6.267 315,369 +0.21(+3.45%)
Apr 29, 2009 5.915 6.141 5.618 6.058 503,729 +0.48(+8.69%)
Apr 28, 2009 5.381 5.703 5.381 5.574 220,151 +0.07(+1.30%)
Apr 27, 2009 5.525 5.580 5.354 5.503 512,156 -0.03(-0.50%)
Apr 24, 2009 5.580 5.585 5.332 5.530 490,399 +0.09(+1.72%)
Apr 23, 2009 5.481 5.481 5.282 5.436 445,811 -0.04(-0.70%)
Apr 22, 2009 5.112 5.530 5.035 5.475 592,514 +0.41(+8.03%)
Apr 21, 2009 4.947 5.112 4.914 5.068 282,155 +0.10(+2.11%)
Apr 20, 2009 5.090 5.156 4.952 4.963 433,362 -0.23(-4.45%)
Apr 17, 2009 5.040 5.304 4.991 5.194 530,412 +0.13(+2.50%)
Apr 16, 2009 5.200 5.225 5.057 5.068 398,113 -0.17(-3.15%)
Apr 15, 2009 5.453 5.453 5.156 5.233 431,544 -0.18(-3.26%)
Apr 14, 2009 5.459 5.629 5.365 5.409 224,336 -0.18(-3.15%)
Apr 13, 2009 5.618 5.664 5.503 5.585 213,332 -0.04(-0.68%)
Apr 09, 2009 5.558 5.750 5.453 5.624 296,806 +0.16(+2.92%)
Apr 08, 2009 5.227 5.497 5.227 5.464 203,824 +0.20(+3.76%)
Apr 07, 2009 5.448 5.448 5.233 5.266 368,650 -0.23(-4.20%)
Apr 06, 2009 5.783 5.783 5.343 5.497 237,496 +0.03(+0.60%)
Apr 03, 2009 5.475 5.530 5.381 5.464 148,213 +0.02(+0.40%)
Apr 02, 2009 5.497 5.585 5.277 5.442 309,552 +0.20(+3.78%)
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.