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

Cedar Fair LP (NY: FUN )

44.17 +0.29 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2009 5.976 6.003 5.746 5.976 285,513 +0.10(+1.77%)
Jun 29, 2009 5.910 5.915 5.752 5.872 152,618 +0.10(+1.80%)
Jun 26, 2009 6.047 6.047 5.735 5.768 280,314 -0.14(-2.40%)
Jun 25, 2009 5.905 5.981 5.855 5.910 128,552 +0.01(+0.19%)
Jun 24, 2009 5.850 5.992 5.823 5.899 155,543 +0.04(+0.75%)
Jun 23, 2009 5.844 5.926 5.735 5.855 230,747 -0.02(-0.28%)
Jun 22, 2009 6.112 6.112 5.855 5.872 136,091 -0.33(-5.29%)
Jun 19, 2009 6.159 6.216 6.090 6.200 81,839 +0.11(+1.89%)
Jun 18, 2009 5.959 6.118 5.899 6.085 165,104 +0.08(+1.36%)
Jun 17, 2009 6.014 6.067 5.947 6.003 124,107 -0.07(-1.08%)
Jun 16, 2009 6.385 6.385 6.019 6.068 193,366 -0.03(-0.45%)
Jun 15, 2009 6.309 6.314 6.025 6.096 247,746 -0.29(-4.62%)
Jun 12, 2009 6.210 6.467 6.210 6.391 147,869 +0.04(+0.60%)
Jun 11, 2009 6.134 6.363 6.041 6.352 241,657 +0.19(+3.10%)
Jun 10, 2009 6.200 6.210 6.014 6.161 183,324 +0.05(+0.80%)
Jun 09, 2009 6.172 6.207 6.052 6.112 127,102 -0.04(-0.62%)
Jun 08, 2009 6.123 6.172 6.101 6.150 225,877 -0.11(-1.83%)
Jun 05, 2009 6.281 6.407 6.201 6.265 194,340 +0.01(+0.09%)
Jun 04, 2009 6.385 6.421 6.194 6.260 122,670 -0.08(-1.29%)
Jun 03, 2009 6.462 6.462 6.243 6.342 159,236 -0.08(-1.28%)
Jun 02, 2009 6.576 6.580 6.331 6.423 147,766 -0.13(-2.00%)
Jun 01, 2009 6.418 6.555 6.396 6.555 165,858 +0.17(+2.65%)
May 29, 2009 6.254 6.467 6.227 6.385 157,797 +0.09(+1.39%)
May 28, 2009 6.205 6.320 6.079 6.298 134,231 +0.09(+1.41%)
May 27, 2009 6.440 6.440 6.047 6.210 325,249 -0.16(-2.57%)
May 26, 2009 6.139 6.527 6.090 6.374 191,180 +0.40(+6.67%)
May 22, 2009 6.189 6.210 5.937 5.976 200,612 -0.14(-2.32%)
May 21, 2009 6.090 6.342 6.036 6.118 161,797 -0.11(-1.84%)
May 20, 2009 6.260 6.467 6.178 6.232 184,754 -0.02(-0.35%)
May 19, 2009 6.336 6.467 6.243 6.254 201,505 +0.03(+0.44%)
May 18, 2009 6.691 6.855 6.183 6.227 264,071 -0.12(-1.89%)
May 15, 2009 5.976 6.352 5.976 6.347 338,972 +0.31(+5.16%)
May 14, 2009 5.817 6.041 5.817 6.036 220,293 +0.18(+3.08%)
May 13, 2009 6.008 6.008 5.790 5.855 243,681 -0.16(-2.63%)
May 12, 2009 6.221 6.276 5.872 6.014 237,036 -0.06(-0.99%)
May 11, 2009 6.281 6.281 6.025 6.074 183,635 -0.34(-5.28%)
May 08, 2009 6.019 6.413 6.014 6.413 194,616 +0.43(+7.21%)
May 07, 2009 6.003 6.172 5.905 5.981 395,126 +0.13(+2.24%)
May 06, 2009 6.139 6.139 5.686 5.850 386,148 -0.02(-0.37%)
May 05, 2009 5.626 6.090 5.626 5.872 193,322 -0.12(-2.01%)
May 04, 2009 6.003 6.019 5.735 5.992 236,508 +0.05(+0.92%)
May 01, 2009 6.221 6.281 5.894 5.937 173,190 -0.28(-4.57%)
Apr 30, 2009 6.128 6.582 6.047 6.221 317,702 +0.21(+3.45%)
Apr 29, 2009 5.872 6.096 5.577 6.014 507,456 +0.48(+8.69%)
Apr 28, 2009 5.342 5.661 5.342 5.533 221,780 +0.07(+1.30%)
Apr 27, 2009 5.484 5.539 5.315 5.462 515,946 -0.03(-0.50%)
Apr 24, 2009 5.539 5.544 5.293 5.489 494,027 +0.09(+1.72%)
Apr 23, 2009 5.440 5.440 5.244 5.397 449,109 -0.04(-0.70%)
Apr 22, 2009 5.074 5.489 4.998 5.435 596,898 +0.40(+8.03%)
Apr 21, 2009 4.910 5.074 4.878 5.031 284,243 +0.10(+2.11%)
Apr 20, 2009 5.052 5.118 4.916 4.927 436,568 -0.23(-4.45%)
Apr 17, 2009 5.003 5.265 4.954 5.156 534,336 +0.13(+2.50%)
Apr 16, 2009 5.162 5.186 5.020 5.031 401,058 -0.16(-3.15%)
Apr 15, 2009 5.413 5.413 5.118 5.194 434,737 -0.17(-3.26%)
Apr 14, 2009 5.418 5.588 5.326 5.369 225,996 -0.17(-3.15%)
Apr 13, 2009 5.577 5.622 5.462 5.544 214,910 -0.04(-0.69%)
Apr 09, 2009 5.517 5.708 5.413 5.582 299,002 +0.16(+2.92%)
Apr 08, 2009 5.189 5.457 5.189 5.424 205,332 +0.20(+3.76%)
Apr 07, 2009 5.407 5.407 5.194 5.227 371,377 -0.23(-4.20%)
Apr 06, 2009 5.741 5.741 5.304 5.457 239,253 +0.03(+0.60%)
Apr 03, 2009 5.435 5.489 5.342 5.424 149,310 +0.02(+0.40%)
Apr 02, 2009 5.457 5.544 5.238 5.402 311,842 +0.20(+3.78%)
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.