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 (%)
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%)
Feb 02, 2009 5.855 5.855 5.500 5.642 528,831 -0.22(-3.73%)
Jan 30, 2009 6.057 6.057 5.696 5.861 0 +0.07(+1.23%)
Jan 29, 2009 6.008 6.057 5.730 5.790 404,553 -0.25(-4.07%)
Jan 28, 2009 6.260 6.265 5.899 6.036 465,639 -0.01(-0.18%)
Jan 27, 2009 5.779 6.271 5.779 6.047 685,162 +0.31(+5.33%)
Jan 26, 2009 6.828 6.828 5.462 5.741 1,221,210 -0.76(-11.75%)
Jan 23, 2009 7.084 7.084 6.423 6.505 0 -0.76(-10.45%)
Jan 22, 2009 7.472 7.631 7.106 7.265 316,047 -0.21(-2.85%)
Jan 21, 2009 7.166 7.483 7.134 7.478 226,241 +0.37(+5.15%)
Jan 20, 2009 7.456 7.540 7.073 7.112 253,319 -0.43(-5.72%)
Jan 16, 2009 7.647 7.674 7.467 7.543 0 +0.04(+0.51%)
Jan 15, 2009 7.521 7.647 7.106 7.505 363,551 +0.06(+0.81%)
Jan 14, 2009 7.428 7.554 7.177 7.445 260,089 +0.01(+0.07%)
Jan 13, 2009 7.155 7.450 7.073 7.439 288,527 +0.34(+4.77%)
Jan 12, 2009 7.199 7.199 6.975 7.101 525,306 -0.04(-0.54%)
Jan 09, 2009 7.625 7.625 7.106 7.139 416,839 -0.34(-4.60%)
Jan 08, 2009 7.521 7.625 7.336 7.483 390,134 -0.04(-0.51%)
Jan 07, 2009 7.450 7.647 7.374 7.521 322,892 -0.08(-1.01%)
Jan 06, 2009 7.620 7.702 7.423 7.598 536,416 +0.13(+1.68%)
Jan 05, 2009 7.319 7.571 7.232 7.472 200,059 +0.21(+2.93%)
Jan 02, 2009 6.953 7.347 6.713 7.259 0 +0.42(+6.07%)
Jan 01, 2009 6.593 6.877 6.489 6.844 0 +0.00(+0.00%)
Dec 31, 2008 6.593 6.877 6.489 6.844 454,449 +0.19(+2.79%)
Dec 30, 2008 6.582 6.806 6.555 6.658 437,961 +0.05(+0.83%)
Dec 29, 2008 6.691 6.691 6.555 6.604 315,267 -0.07(-1.06%)
Dec 26, 2008 6.582 6.691 6.582 6.675 0 +0.07(+1.08%)
Dec 24, 2008 6.604 6.735 6.569 6.604 127,239 -0.08(-1.14%)
Dec 23, 2008 6.593 6.789 6.555 6.680 224,672 +0.04(+0.66%)
Dec 22, 2008 6.828 6.906 6.555 6.636 246,547 -0.23(-3.42%)
Dec 19, 2008 6.822 7.063 6.822 6.871 153,422 -0.05(-0.79%)
Dec 18, 2008 7.084 7.084 6.849 6.926 229,443 +0.01(+0.16%)
Dec 17, 2008 7.063 7.084 6.800 6.915 360,037 -0.27(-3.73%)
Dec 16, 2008 6.713 7.237 6.708 7.183 489,643 +0.38(+5.62%)
Dec 15, 2008 6.997 7.183 6.675 6.800 249,163 -0.25(-3.49%)
Dec 12, 2008 7.434 7.434 6.910 7.046 0 -0.25(-3.37%)
Dec 11, 2008 7.631 7.652 7.166 7.292 277,234 -0.23(-3.05%)
Dec 10, 2008 7.390 7.729 7.259 7.521 213,470 +0.14(+1.92%)
Dec 09, 2008 7.636 7.663 7.336 7.379 225,505 -0.20(-2.67%)
Dec 08, 2008 7.510 7.702 7.336 7.581 390,696 +0.25(+3.43%)
Dec 05, 2008 6.921 7.336 6.680 7.330 0 +0.43(+6.17%)
Dec 04, 2008 6.828 7.128 6.691 6.904 250,668 +0.04(+0.56%)
Dec 03, 2008 6.746 6.931 6.609 6.866 199,922 +0.14(+2.03%)
Dec 02, 2008 6.855 6.904 6.609 6.729 403,226 +0.03(+0.49%)
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.