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 (%)
May 29, 2009 6.256 6.470 6.229 6.388 157,739 +0.09(+1.39%)
May 28, 2009 6.207 6.322 6.082 6.300 134,181 +0.09(+1.41%)
May 27, 2009 6.442 6.442 6.049 6.213 325,128 -0.16(-2.57%)
May 26, 2009 6.142 6.530 6.093 6.377 191,109 +0.40(+6.67%)
May 22, 2009 6.191 6.213 5.940 5.978 200,537 -0.14(-2.32%)
May 21, 2009 6.093 6.344 6.038 6.120 161,737 -0.11(-1.84%)
May 20, 2009 6.262 6.470 6.180 6.235 184,685 -0.02(-0.35%)
May 19, 2009 6.338 6.470 6.246 6.256 201,431 +0.03(+0.44%)
May 18, 2009 6.694 6.858 6.185 6.229 263,973 -0.12(-1.89%)
May 15, 2009 5.978 6.355 5.978 6.349 338,846 +0.31(+5.16%)
May 14, 2009 5.819 6.043 5.819 6.038 220,211 +0.18(+3.08%)
May 13, 2009 6.011 6.011 5.792 5.858 243,591 -0.16(-2.63%)
May 12, 2009 6.224 6.278 5.874 6.016 236,948 -0.06(-0.99%)
May 11, 2009 6.284 6.284 6.027 6.076 183,567 -0.34(-5.28%)
May 08, 2009 6.021 6.415 6.016 6.415 194,544 +0.43(+7.21%)
May 07, 2009 6.005 6.174 5.907 5.983 394,979 +0.13(+2.24%)
May 06, 2009 6.142 6.142 5.688 5.852 386,005 -0.02(-0.37%)
May 05, 2009 5.628 6.093 5.628 5.874 193,250 -0.12(-2.01%)
May 04, 2009 6.005 6.021 5.737 5.994 236,420 +0.05(+0.92%)
May 01, 2009 6.224 6.284 5.896 5.940 173,126 -0.28(-4.57%)
Apr 30, 2009 6.131 6.584 6.049 6.224 317,584 +0.21(+3.45%)
Apr 29, 2009 5.874 6.098 5.579 6.016 507,268 +0.48(+8.69%)
Apr 28, 2009 5.344 5.663 5.344 5.535 221,697 +0.07(+1.30%)
Apr 27, 2009 5.486 5.541 5.317 5.464 515,754 -0.03(-0.50%)
Apr 24, 2009 5.541 5.546 5.295 5.491 493,844 +0.09(+1.72%)
Apr 23, 2009 5.442 5.442 5.246 5.399 448,942 -0.04(-0.70%)
Apr 22, 2009 5.076 5.491 5.000 5.437 596,676 +0.40(+8.03%)
Apr 21, 2009 4.912 5.076 4.879 5.032 284,137 +0.10(+2.11%)
Apr 20, 2009 5.054 5.120 4.918 4.929 436,406 -0.23(-4.45%)
Apr 17, 2009 5.005 5.267 4.956 5.158 534,137 +0.13(+2.50%)
Apr 16, 2009 5.164 5.188 5.022 5.032 400,909 -0.16(-3.15%)
Apr 15, 2009 5.415 5.415 5.120 5.196 434,576 -0.17(-3.26%)
Apr 14, 2009 5.420 5.590 5.328 5.371 225,912 -0.17(-3.15%)
Apr 13, 2009 5.579 5.624 5.464 5.546 214,831 -0.04(-0.68%)
Apr 09, 2009 5.519 5.710 5.415 5.584 298,891 +0.16(+2.92%)
Apr 08, 2009 5.191 5.459 5.191 5.426 205,256 +0.20(+3.76%)
Apr 07, 2009 5.410 5.410 5.196 5.229 371,239 -0.23(-4.20%)
Apr 06, 2009 5.743 5.743 5.306 5.459 239,164 +0.03(+0.60%)
Apr 03, 2009 5.437 5.491 5.344 5.426 149,254 +0.02(+0.40%)
Apr 02, 2009 5.459 5.546 5.240 5.404 311,726 +0.20(+3.78%)
Apr 01, 2009 5.393 5.393 5.027 5.207 142,424 +0.13(+2.58%)
Mar 31, 2009 4.836 5.164 4.819 5.076 238,783 +0.22(+4.50%)
Mar 30, 2009 5.153 5.153 4.759 4.858 271,873 -0.43(-8.07%)
Mar 26, 2009 5.191 5.311 5.027 5.284 398,618 +0.15(+2.98%)
Mar 25, 2009 5.185 5.382 4.754 5.131 431,168 +0.15(+3.07%)
Mar 24, 2009 5.136 5.202 4.896 4.978 224,193 -0.15(-2.98%)
Mar 23, 2009 4.836 5.136 4.834 5.131 323,788 +0.46(+9.95%)
Mar 20, 2009 4.863 4.918 4.645 4.666 230,965 -0.25(-5.11%)
Mar 19, 2009 5.093 5.257 4.901 4.918 312,624 -0.09(-1.85%)
Mar 18, 2009 4.819 5.054 4.748 5.011 271,771 +0.16(+3.38%)
Mar 17, 2009 4.655 4.879 4.371 4.847 346,939 +0.14(+2.90%)
Mar 16, 2009 4.694 5.005 4.584 4.710 384,771 -0.01(-0.12%)
Mar 13, 2009 4.858 4.863 4.552 4.716 0 -0.04(-0.80%)
Mar 12, 2009 4.814 4.871 4.475 4.754 389,577 +0.04(+0.81%)
Mar 11, 2009 4.371 4.716 4.158 4.716 639,903 +0.42(+9.80%)
Mar 10, 2009 3.612 4.295 3.497 4.295 844,079 +0.81(+23.39%)
Mar 09, 2009 3.322 3.552 3.251 3.481 944,785 +0.20(+6.17%)
Mar 06, 2009 3.437 3.583 3.142 3.278 0 -0.15(-4.46%)
Mar 05, 2009 3.557 3.557 3.388 3.431 393,323 -0.27(-7.24%)
Mar 04, 2009 3.524 3.770 3.317 3.699 581,927 -0.12(-3.15%)
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.