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

Cedar Fair LP (NY: FUN )

41.34 -0.12 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Dec 31, 2008 5.878 6.131 5.786 6.102 509,702 +0.17(+2.79%)
Dec 30, 2008 5.868 6.068 5.844 5.937 491,209 +0.05(+0.83%)
Dec 29, 2008 5.966 5.966 5.844 5.888 353,598 -0.06(-1.06%)
Dec 26, 2008 5.868 5.966 5.868 5.951 0 +0.06(+1.08%)
Dec 24, 2008 5.888 6.005 5.857 5.888 142,709 -0.07(-1.14%)
Dec 23, 2008 5.878 6.053 5.844 5.956 251,988 +0.04(+0.66%)
Dec 22, 2008 6.088 6.157 5.844 5.917 276,522 -0.21(-3.42%)
Dec 19, 2008 6.083 6.297 6.083 6.126 172,075 -0.05(-0.79%)
Dec 18, 2008 6.316 6.316 6.107 6.175 257,339 +0.01(+0.16%)
Dec 17, 2008 6.297 6.316 6.063 6.165 403,811 -0.24(-3.73%)
Dec 16, 2008 5.985 6.453 5.980 6.404 549,174 +0.34(+5.62%)
Dec 15, 2008 6.239 6.404 5.951 6.063 279,456 -0.22(-3.49%)
Dec 12, 2008 6.628 6.628 6.161 6.282 0 -0.22(-3.37%)
Dec 11, 2008 6.803 6.823 6.389 6.501 310,941 -0.20(-3.05%)
Dec 10, 2008 6.589 6.891 6.472 6.706 239,424 +0.13(+1.92%)
Dec 09, 2008 6.808 6.833 6.540 6.579 252,922 -0.18(-2.67%)
Dec 08, 2008 6.696 6.867 6.540 6.760 438,197 +0.22(+3.43%)
Dec 05, 2008 6.170 6.540 5.956 6.536 0 +0.38(+6.17%)
Dec 04, 2008 6.088 6.355 5.966 6.156 281,144 +0.03(+0.56%)
Dec 03, 2008 6.014 6.180 5.893 6.122 224,229 +0.12(+2.03%)
Dec 02, 2008 6.112 6.156 5.893 6.000 452,250 +0.03(+0.49%)
Dec 01, 2008 6.331 6.482 5.971 5.971 227,545 -0.57(-8.78%)
Nov 28, 2008 6.458 6.575 6.369 6.545 180,596 -0.03(-0.44%)
Nov 26, 2008 6.424 6.667 6.248 6.575 267,594 +0.27(+4.33%)
Nov 25, 2008 6.209 6.321 5.990 6.302 262,023 +0.26(+4.35%)
Nov 24, 2008 5.834 6.119 5.834 6.039 433,363 +0.19(+3.25%)
Nov 21, 2008 5.912 6.073 5.479 5.849 485,176 +0.22(+3.89%)
Nov 20, 2008 6.195 6.302 5.484 5.630 671,939 -0.60(-9.69%)
Nov 19, 2008 7.037 7.276 6.224 6.234 374,164 -0.91(-12.75%)
Nov 18, 2008 7.495 7.787 6.730 7.144 609,615 -0.01(-0.20%)
Nov 17, 2008 7.052 7.339 6.579 7.159 815,099 +0.54(+8.09%)
Nov 14, 2008 6.628 7.120 6.530 6.623 0 -0.00(-0.07%)
Nov 13, 2008 6.662 6.721 6.156 6.628 605,810 -0.12(-1.80%)
Nov 12, 2008 7.174 7.247 6.696 6.750 537,999 -0.40(-5.59%)
Nov 11, 2008 8.162 8.206 6.648 7.149 720,068 -0.64(-8.19%)
Nov 10, 2008 8.518 8.518 7.475 7.787 452,733 -0.75(-8.73%)
Nov 07, 2008 8.815 8.815 8.187 8.532 0 -0.29(-3.31%)
Nov 06, 2008 9.058 9.497 8.596 8.824 400,944 -0.25(-2.74%)
Nov 05, 2008 9.107 9.163 8.732 9.073 204,886 -0.03(-0.37%)
Nov 04, 2008 8.766 9.170 8.669 9.107 238,892 +0.39(+4.53%)
Nov 03, 2008 9.058 9.058 8.566 8.712 243,984 -0.06(-0.67%)
Oct 31, 2008 8.420 8.818 8.259 8.771 0 +0.39(+4.64%)
Oct 30, 2008 8.439 8.439 8.230 8.382 214,358 +0.10(+1.20%)
Oct 29, 2008 7.827 8.391 7.661 8.282 186,858 +0.35(+4.36%)
Oct 28, 2008 7.466 8.026 7.353 7.936 356,915 +0.38(+5.09%)
Oct 27, 2008 7.585 7.699 7.547 7.552 146,178 -0.01(-0.19%)
Oct 24, 2008 7.618 7.741 7.566 7.566 0 -0.25(-3.16%)
Oct 23, 2008 7.917 7.979 7.357 7.813 349,136 -0.09(-1.20%)
Oct 22, 2008 8.334 8.334 7.841 7.908 233,626 -0.17(-2.11%)
Oct 21, 2008 8.482 8.482 7.960 8.078 210,047 +0.12(+1.49%)
Oct 20, 2008 8.363 8.363 7.855 7.960 296,686 +0.31(+4.09%)
Oct 17, 2008 7.187 7.720 7.187 7.647 0 +0.37(+5.02%)
Oct 16, 2008 7.590 7.936 7.191 7.281 353,493 -0.19(-2.60%)
Oct 15, 2008 7.779 7.946 7.353 7.476 256,261 -0.14(-1.81%)
Oct 14, 2008 8.657 8.657 7.590 7.613 537,480 -0.24(-3.02%)
Oct 13, 2008 7.248 8.809 6.807 7.851 430,924 +1.26(+19.15%)
Oct 10, 2008 6.636 6.788 5.929 6.589 0 -0.13(-1.91%)
Oct 09, 2008 8.652 8.652 6.489 6.717 821,604 -1.98(-22.79%)
Oct 08, 2008 8.292 8.889 7.315 8.700 709,072 +0.21(+2.46%)
Oct 07, 2008 8.434 8.804 7.841 8.491 458,709 +0.00(+0.06%)
Oct 06, 2008 8.667 8.785 7.855 8.486 602,336 -0.37(-4.18%)
Oct 03, 2008 9.796 9.796 8.847 8.856 0 -0.90(-9.24%)
Oct 02, 2008 9.630 9.928 9.463 9.758 240,699 +0.01(+0.10%)
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.