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 (%)
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%)
Aug 03, 2009 6.393 6.557 6.242 6.524 259,681 +0.10(+1.53%)
Jul 31, 2009 6.333 6.475 6.269 6.426 169,305 +0.09(+1.47%)
Jul 30, 2009 6.267 6.420 6.224 6.333 166,044 +0.07(+1.05%)
Jul 29, 2009 6.185 6.338 6.016 6.267 273,989 -0.01(-0.09%)
Jul 28, 2009 6.158 6.300 6.147 6.273 159,219 +0.16(+2.68%)
Jul 27, 2009 5.918 6.158 5.896 6.109 352,938 +0.35(+6.07%)
Jul 24, 2009 5.879 5.879 5.710 5.759 852 -0.08(-1.40%)
Jul 23, 2009 5.858 5.874 5.732 5.841 334,123 +0.05(+0.85%)
Jul 22, 2009 5.748 5.923 5.705 5.792 374,001 +0.09(+1.53%)
Jul 21, 2009 5.923 5.923 5.666 5.705 262,353 -0.09(-1.60%)
Jul 20, 2009 5.737 5.923 5.699 5.797 188,312 +0.09(+1.53%)
Jul 17, 2009 5.765 5.808 5.674 5.710 122,002 -0.07(-1.14%)
Jul 16, 2009 5.743 5.890 5.650 5.776 281,536 -0.02(-0.28%)
Jul 15, 2009 5.661 5.901 5.628 5.792 217,052 +0.13(+2.32%)
Jul 14, 2009 5.601 5.765 5.475 5.661 188,682 +0.09(+1.57%)
Jul 13, 2009 5.644 5.754 5.541 5.573 314,056 +0.03(+0.59%)
Jul 10, 2009 5.442 5.546 5.382 5.541 232,779 +0.04(+0.70%)
Jul 09, 2009 5.502 5.568 5.371 5.502 182,857 -0.02(-0.40%)
Jul 08, 2009 5.502 5.595 5.246 5.524 339,443 -0.01(-0.20%)
Jul 07, 2009 5.590 5.705 5.502 5.535 171,810 -0.09(-1.65%)
Jul 06, 2009 5.628 5.737 5.481 5.628 195,113 -0.11(-1.90%)
Jul 02, 2009 5.792 5.896 5.601 5.737 234,462 -0.21(-3.49%)
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.