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

Cedar Fair LP (NY: FUN )

43.42 +1.03 (+2.43%)
Streaming Delayed Price Updated: 12:48 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 (%)
Nov 30, 2009 4.584 4.584 4.317 4.508 704,189 -0.01(-0.12%)
Nov 27, 2009 4.339 4.535 4.333 4.513 316,885 +0.11(+2.61%)
Nov 25, 2009 4.246 4.464 4.180 4.399 711,857 +0.20(+4.68%)
Nov 24, 2009 4.147 4.268 4.076 4.202 607,839 +0.08(+1.85%)
Nov 23, 2009 3.989 4.136 3.962 4.125 570,417 +0.15(+3.71%)
Nov 20, 2009 3.918 3.989 3.880 3.978 607,909 +0.05(+1.39%)
Nov 19, 2009 3.798 3.940 3.748 3.923 587,705 +0.10(+2.72%)
Nov 18, 2009 3.907 3.907 3.792 3.819 647,427 -0.02(-0.43%)
Nov 17, 2009 3.781 3.852 3.727 3.836 698,366 +0.11(+2.93%)
Nov 16, 2009 3.666 3.847 3.557 3.727 1,460,971 +0.23(+6.56%)
Nov 13, 2009 3.535 3.562 3.453 3.497 1,432,533 -0.05(-1.54%)
Nov 12, 2009 3.328 3.568 3.295 3.552 1,164,888 +0.22(+6.56%)
Nov 11, 2009 3.470 3.492 3.306 3.333 1,748,754 -0.11(-3.17%)
Nov 10, 2009 3.623 3.623 3.415 3.442 1,259,825 -0.18(-4.98%)
Nov 09, 2009 3.798 4.000 3.584 3.623 1,321,328 -0.12(-3.21%)
Nov 06, 2009 4.027 4.043 3.699 3.743 1,127,411 -0.11(-2.84%)
Nov 05, 2009 3.836 3.962 3.809 3.852 1,903,827 -0.17(-4.34%)
Nov 04, 2009 3.907 4.120 3.825 4.027 2,161,164 +0.21(+5.44%)
Nov 03, 2009 5.016 5.043 3.634 3.819 5,325,110 -1.38(-26.58%)
Nov 02, 2009 5.426 5.426 5.169 5.202 427,513 -0.27(-4.90%)
Oct 30, 2009 5.464 5.552 5.437 5.470 356,181 +0.03(+0.60%)
Oct 29, 2009 5.519 5.579 5.420 5.437 465,212 +0.04(+0.71%)
Oct 28, 2009 5.628 5.650 5.355 5.399 449,529 -0.21(-3.80%)
Oct 27, 2009 5.612 5.726 5.590 5.612 232,014 -0.04(-0.68%)
Oct 26, 2009 5.644 5.748 5.585 5.650 374,186 +0.01(+0.10%)
Oct 23, 2009 5.677 5.688 5.623 5.644 428,542 +0.03(+0.58%)
Oct 22, 2009 5.590 5.655 5.573 5.612 232,202 +0.04(+0.79%)
Oct 21, 2009 5.617 5.852 5.546 5.568 1,110,267 -0.06(-1.07%)
Oct 20, 2009 5.655 5.683 5.617 5.628 261,356 -0.19(-3.20%)
Oct 19, 2009 5.737 5.896 5.737 5.814 226,084 +0.09(+1.62%)
Oct 16, 2009 5.792 5.792 5.672 5.721 187,165 -0.10(-1.78%)
Oct 15, 2009 5.743 5.950 5.743 5.825 240,734 +0.02(+0.38%)
Oct 14, 2009 5.781 5.825 5.612 5.803 232,158 +0.17(+3.11%)
Oct 13, 2009 5.792 5.792 5.546 5.628 297,874 -0.14(-2.46%)
Oct 12, 2009 5.719 5.869 5.666 5.770 222,043 +0.14(+2.42%)
Oct 09, 2009 5.552 5.672 5.530 5.634 223,363 +0.06(+1.08%)
Oct 08, 2009 5.601 5.606 5.491 5.573 194,901 +0.01(+0.20%)
Oct 07, 2009 5.568 5.601 5.497 5.563 211,745 -0.05(-0.97%)
Oct 06, 2009 5.677 5.721 5.546 5.617 175,597 +0.00(+0.00%)
Oct 05, 2009 5.491 5.672 5.491 5.617 181,698 +0.09(+1.68%)
Oct 02, 2009 5.639 5.639 5.470 5.524 201,398 -0.13(-2.22%)
Oct 01, 2009 5.699 5.923 5.628 5.650 217,687 -0.10(-1.80%)
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%)
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.