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 (%)
Jan 30, 2009 6.060 6.060 5.698 5.863 0 +0.07(+1.23%)
Jan 29, 2009 6.011 6.060 5.732 5.792 404,403 -0.25(-4.07%)
Jan 28, 2009 6.262 6.267 5.901 6.038 465,466 -0.01(-0.18%)
Jan 27, 2009 5.781 6.273 5.781 6.049 684,907 +0.31(+5.33%)
Jan 26, 2009 6.830 6.830 5.464 5.743 1,220,756 -0.76(-11.75%)
Jan 23, 2009 7.087 7.087 6.426 6.508 0 -0.76(-10.45%)
Jan 22, 2009 7.475 7.633 7.109 7.267 315,930 -0.21(-2.85%)
Jan 21, 2009 7.169 7.486 7.136 7.480 226,157 +0.37(+5.15%)
Jan 20, 2009 7.459 7.543 7.076 7.114 253,225 -0.43(-5.72%)
Jan 16, 2009 7.650 7.677 7.470 7.546 0 +0.04(+0.51%)
Jan 15, 2009 7.524 7.650 7.109 7.508 363,415 +0.06(+0.81%)
Jan 14, 2009 7.431 7.557 7.180 7.448 259,992 +0.01(+0.07%)
Jan 13, 2009 7.158 7.453 7.076 7.442 288,419 +0.34(+4.77%)
Jan 12, 2009 7.202 7.202 6.978 7.103 525,111 -0.04(-0.54%)
Jan 09, 2009 7.628 7.628 7.109 7.142 416,684 -0.34(-4.60%)
Jan 08, 2009 7.524 7.628 7.338 7.486 389,989 -0.04(-0.51%)
Jan 07, 2009 7.453 7.650 7.377 7.524 322,772 -0.08(-1.01%)
Jan 06, 2009 7.622 7.704 7.426 7.601 536,216 +0.13(+1.68%)
Jan 05, 2009 7.322 7.573 7.235 7.475 199,985 +0.21(+2.93%)
Jan 02, 2009 6.956 7.349 6.715 7.262 0 +0.42(+6.07%)
Jan 01, 2009 6.595 6.879 6.491 6.847 0 +0.00(+0.00%)
Dec 31, 2008 6.595 6.879 6.491 6.847 454,280 +0.19(+2.79%)
Dec 30, 2008 6.584 6.808 6.557 6.661 437,798 +0.05(+0.83%)
Dec 29, 2008 6.694 6.694 6.557 6.606 315,150 -0.07(-1.06%)
Dec 26, 2008 6.584 6.694 6.584 6.677 0 +0.07(+1.08%)
Dec 24, 2008 6.606 6.737 6.572 6.606 127,192 -0.08(-1.14%)
Dec 23, 2008 6.595 6.792 6.557 6.683 224,589 +0.04(+0.66%)
Dec 22, 2008 6.830 6.908 6.557 6.639 246,455 -0.23(-3.42%)
Dec 19, 2008 6.825 7.065 6.825 6.874 153,365 -0.05(-0.79%)
Dec 18, 2008 7.087 7.087 6.852 6.929 229,358 +0.01(+0.16%)
Dec 17, 2008 7.065 7.087 6.803 6.918 359,903 -0.27(-3.73%)
Dec 16, 2008 6.715 7.240 6.710 7.185 489,461 +0.38(+5.62%)
Dec 15, 2008 7.000 7.185 6.677 6.803 249,070 -0.25(-3.49%)
Dec 12, 2008 7.437 7.437 6.912 7.049 0 -0.25(-3.37%)
Dec 11, 2008 7.633 7.655 7.169 7.295 277,131 -0.23(-3.05%)
Dec 10, 2008 7.393 7.732 7.262 7.524 213,390 +0.14(+1.92%)
Dec 09, 2008 7.639 7.666 7.338 7.382 225,421 -0.20(-2.67%)
Dec 08, 2008 7.513 7.704 7.338 7.584 390,551 +0.25(+3.43%)
Dec 05, 2008 6.923 7.338 6.683 7.333 0 +0.43(+6.17%)
Dec 04, 2008 6.830 7.131 6.694 6.907 250,575 +0.04(+0.56%)
Dec 03, 2008 6.748 6.934 6.612 6.868 199,848 +0.14(+2.03%)
Dec 02, 2008 6.858 6.907 6.612 6.732 403,076 +0.03(+0.49%)
Dec 01, 2008 7.103 7.273 6.699 6.699 202,803 -0.64(-8.78%)
Nov 28, 2008 7.245 7.377 7.145 7.344 160,960 -0.03(-0.44%)
Nov 26, 2008 7.207 7.480 7.011 7.377 238,498 +0.31(+4.33%)
Nov 25, 2008 6.967 7.092 6.721 7.071 233,533 +0.30(+4.35%)
Nov 24, 2008 6.546 6.866 6.546 6.776 386,242 +0.21(+3.25%)
Nov 21, 2008 6.633 6.814 6.147 6.562 432,422 +0.25(+3.89%)
Nov 20, 2008 6.950 7.071 6.153 6.317 598,877 -0.68(-9.69%)
Nov 19, 2008 7.896 8.163 6.983 6.994 333,480 -1.02(-12.75%)
Nov 18, 2008 8.409 8.737 7.551 8.016 543,330 -0.02(-0.20%)
Nov 17, 2008 7.912 8.234 7.382 8.032 726,471 +0.60(+8.09%)
Nov 14, 2008 7.437 7.989 7.327 7.431 0 -0.01(-0.07%)
Nov 13, 2008 7.475 7.541 6.907 7.437 539,939 -0.14(-1.80%)
Nov 12, 2008 8.049 8.131 7.513 7.573 479,501 -0.45(-5.59%)
Nov 11, 2008 9.158 9.207 7.459 8.021 641,773 -0.72(-8.19%)
Nov 10, 2008 9.557 9.557 8.387 8.737 403,506 -0.84(-8.73%)
Nov 07, 2008 9.890 9.890 9.185 9.573 0 -0.33(-3.31%)
Nov 06, 2008 10.16 10.66 9.644 9.901 357,349 -0.28(-2.74%)
Nov 05, 2008 10.22 10.28 9.797 10.18 182,608 -0.04(-0.37%)
Nov 04, 2008 9.835 10.29 9.726 10.22 212,916 +0.44(+4.53%)
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.