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

Cedar Fair LP (NY: FUN )

40.68 -0.32 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.720 6.143 5.644 5.807 340,388 +0.19(+3.45%)
Apr 29, 2009 5.480 5.689 5.205 5.613 543,693 +0.45(+8.69%)
Apr 28, 2009 4.986 5.284 4.986 5.164 237,616 +0.07(+1.30%)
Apr 27, 2009 5.118 5.169 4.960 5.098 552,788 -0.03(-0.50%)
Apr 24, 2009 5.169 5.175 4.940 5.124 529,305 +0.09(+1.72%)
Apr 23, 2009 5.078 5.078 4.894 5.037 481,179 -0.04(-0.70%)
Apr 22, 2009 4.736 5.124 4.665 5.073 639,521 +0.38(+8.03%)
Apr 21, 2009 4.583 4.736 4.553 4.695 304,540 +0.10(+2.11%)
Apr 20, 2009 4.716 4.777 4.588 4.598 467,742 -0.21(-4.45%)
Apr 17, 2009 4.670 4.915 4.624 4.813 572,492 +0.12(+2.50%)
Apr 16, 2009 4.818 4.841 4.685 4.695 429,697 -0.15(-3.15%)
Apr 15, 2009 5.052 5.052 4.777 4.848 465,781 -0.16(-3.26%)
Apr 14, 2009 5.057 5.215 4.971 5.011 242,134 -0.16(-3.15%)
Apr 13, 2009 5.205 5.247 5.098 5.175 230,257 -0.04(-0.68%)
Apr 09, 2009 5.149 5.327 5.052 5.210 320,353 +0.15(+2.92%)
Apr 08, 2009 4.843 5.093 4.843 5.062 219,994 +0.18(+3.76%)
Apr 07, 2009 5.047 5.047 4.848 4.879 397,896 -0.21(-4.20%)
Apr 06, 2009 5.358 5.358 4.950 5.093 256,337 +0.03(+0.60%)
Apr 03, 2009 5.073 5.124 4.986 5.062 159,972 +0.02(+0.40%)
Apr 02, 2009 5.093 5.175 4.889 5.042 334,110 +0.18(+3.78%)
Apr 01, 2009 5.032 5.032 4.690 4.858 152,651 +0.12(+2.58%)
Mar 31, 2009 4.512 4.818 4.497 4.736 255,929 +0.20(+4.50%)
Mar 30, 2009 4.807 4.807 4.440 4.532 291,396 -0.40(-8.07%)
Mar 26, 2009 4.843 4.955 4.690 4.930 427,241 +0.14(+2.98%)
Mar 25, 2009 4.838 5.022 4.435 4.787 462,128 +0.14(+3.07%)
Mar 24, 2009 4.792 4.853 4.568 4.644 240,292 -0.14(-2.98%)
Mar 23, 2009 4.512 4.792 4.510 4.787 347,038 +0.43(+9.95%)
Mar 20, 2009 4.537 4.588 4.333 4.354 247,550 -0.23(-5.11%)
Mar 19, 2009 4.751 4.904 4.573 4.588 335,073 -0.09(-1.85%)
Mar 18, 2009 4.497 4.716 4.430 4.675 291,286 +0.15(+3.38%)
Mar 17, 2009 4.344 4.553 4.078 4.522 371,851 +0.13(+2.90%)
Mar 16, 2009 4.379 4.670 4.277 4.395 412,400 -0.01(-0.12%)
Mar 13, 2009 4.532 4.537 4.247 4.400 0 -0.04(-0.80%)
Mar 12, 2009 4.491 4.545 4.175 4.435 417,551 +0.04(+0.81%)
Mar 11, 2009 4.078 4.400 3.880 4.400 685,852 +0.39(+9.80%)
Mar 10, 2009 3.370 4.007 3.263 4.007 904,689 +0.76(+23.39%)
Mar 09, 2009 3.100 3.314 3.033 3.247 1,012,626 +0.19(+6.17%)
Mar 06, 2009 3.207 3.343 2.931 3.059 0 -0.14(-4.46%)
Mar 05, 2009 3.319 3.319 3.161 3.202 421,566 -0.25(-7.24%)
Mar 04, 2009 3.288 3.518 3.095 3.451 623,713 -0.11(-3.15%)
Mar 02, 2009 3.849 3.854 3.497 3.564 816,636 -0.35(-8.98%)
Feb 27, 2009 4.073 4.073 3.839 3.915 0 -0.04(-0.90%)
Feb 26, 2009 3.977 4.114 3.936 3.951 265,199 -0.05(-1.15%)
Feb 25, 2009 4.027 4.150 3.869 3.997 456,281 -0.07(-1.63%)
Feb 24, 2009 3.905 4.078 3.905 4.063 389,289 +0.14(+3.51%)
Feb 23, 2009 4.328 4.328 3.910 3.926 367,695 -0.25(-6.10%)
Feb 20, 2009 4.583 4.583 4.119 4.180 0 -0.36(-7.87%)
Feb 19, 2009 4.670 4.716 4.522 4.537 627,183 -0.30(-6.22%)
Feb 18, 2009 4.802 5.113 4.802 4.838 506,996 +0.04(+0.74%)
Feb 17, 2009 4.736 5.251 4.721 4.802 833,855 -0.07(-1.36%)
Feb 13, 2009 5.098 5.149 4.843 4.869 0 -0.28(-5.35%)
Feb 12, 2009 5.067 5.159 4.644 5.144 667,298 +0.08(+1.51%)
Feb 11, 2009 5.511 5.511 4.996 5.067 474,029 -0.05(-0.90%)
Feb 10, 2009 5.307 5.307 5.088 5.113 441,381 -0.17(-3.28%)
Feb 09, 2009 5.358 5.358 5.200 5.287 220,177 +0.02(+0.29%)
Feb 06, 2009 5.200 5.338 5.175 5.271 0 +0.08(+1.57%)
Feb 05, 2009 5.169 5.277 5.098 5.190 297,123 +0.07(+1.29%)
Feb 04, 2009 5.368 5.435 5.098 5.124 512,865 -0.16(-3.09%)
Feb 03, 2009 5.231 5.333 5.134 5.287 376,945 +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.