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

Cedar Fair LP (NY: FUN )

54.20 -0.15 (-0.28%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jul 1, 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, 2009 6.007 6.055 6.055 6.055 565,347 +0.04(+0.71%)
Dec 30, 2009 5.996 6.049 5.996 6.012 1,157,986 -0.04(-0.61%)
Dec 29, 2009 6.002 6.049 5.986 6.049 663,946 +0.03(+0.44%)
Dec 28, 2009 5.996 6.023 5.980 6.023 647,204 +0.03(+0.44%)
Dec 24, 2009 5.933 5.996 5.933 5.996 602,613 +0.03(+0.44%)
Dec 23, 2009 5.975 6.018 5.959 5.970 806,498 -0.07(-1.23%)
Dec 22, 2009 5.959 6.049 5.954 6.044 1,925,497 +0.08(+1.33%)
Dec 21, 2009 5.943 5.964 5.922 5.964 1,458,471 +0.04(+0.72%)
Dec 18, 2009 5.949 5.959 5.922 5.922 2,957,404 -0.02(-0.36%)
Dec 17, 2009 5.933 5.975 5.917 5.943 11,359,420 +1.12(+23.35%)
Dec 16, 2009 4.776 4.829 4.771 4.818 618,865 +0.04(+0.78%)
Dec 15, 2009 4.755 4.808 4.670 4.781 408,233 -0.02(-0.33%)
Dec 14, 2009 4.802 4.818 4.760 4.797 414,601 -0.02(-0.33%)
Dec 11, 2009 4.707 4.834 4.707 4.813 455,208 +0.08(+1.80%)
Dec 10, 2009 4.728 4.760 4.696 4.728 500,662 +0.01(+0.11%)
Dec 09, 2009 4.744 4.749 4.548 4.723 590,147 -0.01(-0.11%)
Dec 08, 2009 4.606 4.760 4.564 4.728 493,395 +0.04(+0.79%)
Dec 07, 2009 4.617 4.760 4.490 4.691 626,098 -0.02(-0.45%)
Dec 04, 2009 4.585 4.728 4.574 4.712 454,469 +0.14(+3.02%)
Dec 03, 2009 4.542 4.617 4.457 4.574 764,925 +0.07(+1.65%)
Dec 02, 2009 4.574 4.638 4.452 4.500 576,047 -0.13(-2.86%)
Dec 01, 2009 4.378 4.643 4.330 4.633 864,878 +0.25(+5.82%)
Nov 30, 2009 4.452 4.452 4.192 4.378 725,115 -0.01(-0.12%)
Nov 27, 2009 4.213 4.404 4.208 4.383 326,301 +0.11(+2.61%)
Nov 25, 2009 4.123 4.335 4.059 4.272 733,011 +0.19(+4.68%)
Nov 24, 2009 4.028 4.144 3.959 4.081 625,902 +0.07(+1.85%)
Nov 23, 2009 3.874 4.017 3.847 4.006 587,368 +0.14(+3.71%)
Nov 20, 2009 3.805 3.874 3.768 3.863 625,973 +0.05(+1.39%)
Nov 19, 2009 3.688 3.826 3.640 3.810 605,169 +0.10(+2.72%)
Nov 18, 2009 3.794 3.794 3.683 3.709 666,665 -0.02(-0.43%)
Nov 17, 2009 3.672 3.741 3.619 3.725 719,118 +0.11(+2.93%)
Nov 16, 2009 3.561 3.736 3.455 3.619 1,504,384 +0.22(+6.56%)
Nov 13, 2009 3.433 3.459 3.354 3.396 1,475,101 -0.05(-1.54%)
Nov 12, 2009 3.232 3.465 3.200 3.449 1,199,504 +0.21(+6.56%)
Nov 11, 2009 3.370 3.391 3.210 3.237 1,800,719 -0.11(-3.17%)
Nov 10, 2009 3.518 3.518 3.317 3.343 1,297,262 -0.18(-4.98%)
Nov 09, 2009 3.688 3.884 3.481 3.518 1,360,592 -0.12(-3.21%)
Nov 06, 2009 3.911 3.927 3.592 3.635 1,160,913 -0.11(-2.84%)
Nov 05, 2009 3.725 3.847 3.699 3.741 1,960,400 -0.17(-4.34%)
Nov 04, 2009 3.794 4.001 3.715 3.911 2,225,384 +0.20(+5.44%)
Nov 03, 2009 4.871 4.898 3.529 3.709 5,483,348 -1.34(-26.58%)
Nov 02, 2009 5.269 5.269 5.020 5.052 440,217 -0.26(-4.89%)
Oct 30, 2009 5.306 5.391 5.280 5.312 366,765 +0.03(+0.60%)
Oct 29, 2009 5.360 5.418 5.264 5.280 479,036 +0.04(+0.71%)
Oct 28, 2009 5.466 5.487 5.200 5.243 462,887 -0.21(-3.80%)
Oct 27, 2009 5.450 5.561 5.429 5.450 238,908 -0.04(-0.68%)
Oct 26, 2009 5.482 5.582 5.424 5.487 385,305 +0.01(+0.10%)
Oct 23, 2009 5.513 5.524 5.460 5.482 441,276 +0.03(+0.58%)
Oct 22, 2009 5.429 5.492 5.413 5.450 239,102 +0.04(+0.79%)
Oct 21, 2009 5.455 5.683 5.386 5.407 1,143,259 -0.06(-1.07%)
Oct 20, 2009 5.492 5.519 5.455 5.466 269,122 -0.18(-3.20%)
Oct 19, 2009 5.572 5.726 5.572 5.646 232,802 +0.09(+1.62%)
Oct 16, 2009 5.625 5.625 5.508 5.556 192,727 -0.10(-1.78%)
Oct 15, 2009 5.577 5.779 5.577 5.657 247,888 +0.02(+0.38%)
Oct 14, 2009 5.614 5.657 5.450 5.635 239,057 +0.17(+3.11%)
Oct 13, 2009 5.625 5.625 5.386 5.466 306,725 -0.14(-2.46%)
Oct 12, 2009 5.554 5.699 5.503 5.604 228,641 +0.13(+2.42%)
Oct 09, 2009 5.391 5.508 5.370 5.471 230,000 +0.06(+1.08%)
Oct 08, 2009 5.439 5.444 5.333 5.413 200,692 +0.01(+0.20%)
Oct 07, 2009 5.407 5.439 5.338 5.402 218,037 -0.05(-0.97%)
Oct 06, 2009 5.513 5.556 5.386 5.455 180,815 +0.00(+0.00%)
Oct 05, 2009 5.333 5.508 5.333 5.455 187,098 +0.09(+1.68%)
Oct 02, 2009 5.476 5.476 5.312 5.365 207,382 -0.12(-2.22%)
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.