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 (%)
Apr 30, 2009 6.128 6.582 6.047 6.221 317,702 +0.21(+3.45%)
Apr 29, 2009 5.872 6.096 5.577 6.014 507,456 +0.48(+8.69%)
Apr 28, 2009 5.342 5.661 5.342 5.533 221,780 +0.07(+1.30%)
Apr 27, 2009 5.484 5.539 5.315 5.462 515,946 -0.03(-0.50%)
Apr 24, 2009 5.539 5.544 5.293 5.489 494,027 +0.09(+1.72%)
Apr 23, 2009 5.440 5.440 5.244 5.397 449,109 -0.04(-0.70%)
Apr 22, 2009 5.074 5.489 4.998 5.435 596,898 +0.40(+8.03%)
Apr 21, 2009 4.910 5.074 4.878 5.031 284,243 +0.10(+2.11%)
Apr 20, 2009 5.052 5.118 4.916 4.927 436,568 -0.23(-4.45%)
Apr 17, 2009 5.003 5.265 4.954 5.156 534,336 +0.13(+2.50%)
Apr 16, 2009 5.162 5.186 5.020 5.031 401,058 -0.16(-3.15%)
Apr 15, 2009 5.413 5.413 5.118 5.194 434,737 -0.17(-3.26%)
Apr 14, 2009 5.418 5.588 5.326 5.369 225,996 -0.17(-3.15%)
Apr 13, 2009 5.577 5.622 5.462 5.544 214,910 -0.04(-0.69%)
Apr 09, 2009 5.517 5.708 5.413 5.582 299,002 +0.16(+2.92%)
Apr 08, 2009 5.189 5.457 5.189 5.424 205,332 +0.20(+3.76%)
Apr 07, 2009 5.407 5.407 5.194 5.227 371,377 -0.23(-4.20%)
Apr 06, 2009 5.741 5.741 5.304 5.457 239,253 +0.03(+0.60%)
Apr 03, 2009 5.435 5.489 5.342 5.424 149,310 +0.02(+0.40%)
Apr 02, 2009 5.457 5.544 5.238 5.402 311,842 +0.20(+3.78%)
Apr 01, 2009 5.391 5.391 5.025 5.205 142,477 +0.13(+2.58%)
Mar 31, 2009 4.834 5.162 4.818 5.074 238,872 +0.22(+4.50%)
Mar 30, 2009 5.151 5.151 4.758 4.856 271,974 -0.43(-8.07%)
Mar 26, 2009 5.189 5.309 5.025 5.282 398,766 +0.15(+2.98%)
Mar 25, 2009 5.184 5.380 4.752 5.129 431,328 +0.15(+3.07%)
Mar 24, 2009 5.134 5.200 4.894 4.976 224,277 -0.15(-2.98%)
Mar 23, 2009 4.834 5.134 4.832 5.129 323,908 +0.46(+9.95%)
Mar 20, 2009 4.861 4.916 4.643 4.665 231,051 -0.25(-5.11%)
Mar 19, 2009 5.091 5.255 4.900 4.916 312,741 -0.09(-1.85%)
Mar 18, 2009 4.818 5.052 4.747 5.009 271,872 +0.16(+3.38%)
Mar 17, 2009 4.654 4.878 4.370 4.845 347,068 +0.14(+2.90%)
Mar 16, 2009 4.692 5.003 4.583 4.708 384,914 -0.01(-0.12%)
Mar 13, 2009 4.856 4.861 4.550 4.714 0 -0.04(-0.80%)
Mar 12, 2009 4.812 4.869 4.473 4.752 389,722 +0.04(+0.81%)
Mar 11, 2009 4.370 4.714 4.157 4.714 640,141 +0.42(+9.80%)
Mar 10, 2009 3.610 4.293 3.496 4.293 844,393 +0.81(+23.39%)
Mar 09, 2009 3.321 3.550 3.250 3.479 945,136 +0.20(+6.17%)
Mar 06, 2009 3.436 3.582 3.141 3.277 0 -0.15(-4.46%)
Mar 05, 2009 3.556 3.556 3.387 3.430 393,469 -0.27(-7.24%)
Mar 04, 2009 3.523 3.769 3.316 3.698 582,143 -0.12(-3.15%)
Mar 02, 2009 4.124 4.129 3.747 3.818 762,209 -0.38(-8.98%)
Feb 27, 2009 4.364 4.364 4.113 4.195 0 -0.04(-0.90%)
Feb 26, 2009 4.260 4.408 4.217 4.233 247,524 -0.05(-1.15%)
Feb 25, 2009 4.315 4.446 4.146 4.282 425,871 -0.07(-1.63%)
Feb 24, 2009 4.184 4.370 4.184 4.353 363,344 +0.15(+3.51%)
Feb 23, 2009 4.637 4.637 4.189 4.206 343,188 -0.27(-6.10%)
Feb 20, 2009 4.910 4.910 4.413 4.479 0 -0.38(-7.87%)
Feb 19, 2009 5.003 5.052 4.845 4.861 585,382 -0.32(-6.22%)
Feb 18, 2009 5.145 5.479 5.145 5.184 473,206 +0.04(+0.74%)
Feb 17, 2009 5.074 5.626 5.058 5.145 778,279 -0.07(-1.36%)
Feb 13, 2009 5.462 5.517 5.189 5.216 0 -0.29(-5.35%)
Feb 12, 2009 5.429 5.528 4.976 5.511 622,823 +0.08(+1.51%)
Feb 11, 2009 5.905 5.905 5.353 5.429 442,436 -0.05(-0.90%)
Feb 10, 2009 5.686 5.686 5.451 5.479 411,964 -0.19(-3.28%)
Feb 09, 2009 5.741 5.741 5.571 5.664 205,502 +0.02(+0.29%)
Feb 06, 2009 5.571 5.719 5.544 5.648 0 +0.09(+1.57%)
Feb 05, 2009 5.539 5.653 5.462 5.560 277,320 +0.07(+1.29%)
Feb 04, 2009 5.752 5.823 5.462 5.489 478,683 -0.17(-3.09%)
Feb 03, 2009 5.604 5.713 5.500 5.664 351,822 +0.02(+0.39%)
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.