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

Cedar Fair LP (NY: FUN )

40.52 -0.48 (-1.17%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 27, 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 (%)
Sep 30, 2009 5.603 5.640 5.459 5.608 219,567 +0.00(+0.02%)
Sep 29, 2009 5.645 5.645 5.517 5.607 191,963 -0.04(-0.68%)
Sep 28, 2009 5.565 5.661 5.565 5.645 280,133 +0.08(+1.44%)
Sep 25, 2009 5.624 5.720 5.545 5.565 201,443 -0.06(-1.14%)
Sep 24, 2009 5.699 5.746 5.592 5.629 175,460 -0.08(-1.40%)
Sep 23, 2009 5.789 5.858 5.704 5.709 177,212 -0.10(-1.74%)
Sep 22, 2009 5.709 5.858 5.688 5.810 239,012 +0.04(+0.74%)
Sep 21, 2009 5.991 5.991 5.725 5.768 335,675 -0.17(-2.87%)
Sep 18, 2009 5.741 5.938 5.592 5.938 595,136 +0.19(+3.34%)
Sep 17, 2009 5.725 5.762 5.633 5.746 395,669 +0.24(+4.35%)
Sep 16, 2009 5.560 5.709 5.432 5.507 381,042 +0.04(+0.78%)
Sep 15, 2009 5.299 5.571 5.299 5.464 357,364 +0.13(+2.40%)
Sep 14, 2009 5.139 5.379 5.139 5.336 339,887 +0.16(+3.09%)
Sep 11, 2009 5.262 5.267 5.139 5.177 181,865 -0.05(-0.92%)
Sep 10, 2009 5.288 5.320 5.166 5.225 298,285 -0.05(-0.91%)
Sep 09, 2009 5.145 5.299 5.113 5.272 333,048 +0.09(+1.75%)
Sep 08, 2009 5.326 5.352 5.107 5.182 404,519 +0.00(+0.00%)
Sep 04, 2009 5.011 5.240 5.006 5.182 307,572 +0.13(+2.64%)
Sep 03, 2009 5.272 5.384 5.038 5.049 733,756 -0.22(-4.15%)
Sep 02, 2009 5.336 5.368 5.001 5.267 884,876 -0.10(-1.79%)
Sep 01, 2009 5.832 5.922 5.326 5.363 687,195 -0.51(-8.70%)
Aug 31, 2009 5.912 5.912 5.778 5.874 192,864 -0.01(-0.18%)
Aug 28, 2009 5.773 5.922 5.704 5.885 338,897 -0.03(-0.45%)
Aug 27, 2009 5.959 6.029 5.752 5.912 225,701 -0.01(-0.09%)
Aug 26, 2009 6.130 6.130 5.826 5.917 326,491 -0.28(-4.47%)
Aug 25, 2009 6.194 6.242 6.119 6.194 218,737 +0.13(+2.11%)
Aug 24, 2009 6.007 6.258 5.991 6.066 245,933 +0.03(+0.53%)
Aug 21, 2009 5.986 6.045 5.805 6.034 319,724 +0.28(+4.81%)
Aug 20, 2009 6.119 6.119 5.752 5.757 178,423 -0.12(-2.08%)
Aug 19, 2009 5.922 5.922 5.725 5.880 210,646 +0.02(+0.27%)
Aug 18, 2009 6.370 6.370 5.848 5.864 326,071 -0.12(-1.96%)
Aug 17, 2009 6.098 6.316 5.858 5.981 411,937 +0.14(+2.37%)
Aug 14, 2009 5.853 5.853 5.667 5.842 232,939 +0.01(+0.09%)
Aug 13, 2009 5.688 6.034 5.592 5.837 353,616 +0.15(+2.62%)
Aug 12, 2009 5.848 6.242 5.672 5.688 543,527 -0.15(-2.55%)
Aug 11, 2009 5.677 5.858 5.576 5.837 252,528 +0.14(+2.43%)
Aug 10, 2009 5.826 5.826 5.645 5.699 234,398 -0.13(-2.19%)
Aug 07, 2009 5.816 5.901 5.731 5.826 175,009 +0.17(+2.92%)
Aug 06, 2009 5.853 5.933 5.619 5.661 314,609 -0.14(-2.48%)
Aug 05, 2009 5.810 5.890 5.565 5.805 323,925 -0.12(-2.07%)
Aug 04, 2009 5.917 6.220 5.565 5.927 919,953 -0.43(-6.78%)
Aug 03, 2009 6.231 6.391 6.084 6.359 266,432 +0.23(+3.74%)
Jul 31, 2009 6.041 6.177 5.980 6.130 177,479 +0.09(+1.47%)
Jul 30, 2009 5.979 6.125 5.937 6.041 174,060 +0.06(+1.05%)
Jul 29, 2009 5.901 6.046 5.739 5.979 287,217 -0.01(-0.09%)
Jul 28, 2009 5.874 6.010 5.864 5.984 166,906 +0.16(+2.68%)
Jul 27, 2009 5.645 5.874 5.624 5.828 369,978 +0.33(+6.07%)
Jul 24, 2009 5.609 5.609 5.447 5.494 894 -0.08(-1.40%)
Jul 23, 2009 5.588 5.603 5.468 5.572 350,254 +0.05(+0.85%)
Jul 22, 2009 5.484 5.650 5.442 5.525 392,058 +0.08(+1.53%)
Jul 21, 2009 5.650 5.650 5.405 5.442 275,020 -0.09(-1.60%)
Jul 20, 2009 5.473 5.650 5.437 5.530 197,404 +0.08(+1.53%)
Jul 17, 2009 5.499 5.541 5.413 5.447 127,892 -0.06(-1.14%)
Jul 16, 2009 5.478 5.619 5.390 5.510 295,129 -0.02(-0.28%)
Jul 15, 2009 5.400 5.629 5.369 5.525 227,532 +0.13(+2.32%)
Jul 14, 2009 5.343 5.499 5.223 5.400 197,792 +0.08(+1.57%)
Jul 13, 2009 5.385 5.489 5.285 5.317 329,218 +0.03(+0.59%)
Jul 10, 2009 5.192 5.291 5.134 5.285 244,017 +0.04(+0.69%)
Jul 09, 2009 5.249 5.312 5.124 5.249 191,685 -0.02(-0.40%)
Jul 08, 2009 5.249 5.338 5.004 5.270 355,831 -0.01(-0.20%)
Jul 07, 2009 5.332 5.442 5.249 5.280 180,105 -0.09(-1.65%)
Jul 06, 2009 5.369 5.473 5.228 5.369 204,533 -0.10(-1.90%)
Jul 02, 2009 5.525 5.624 5.343 5.473 245,782 -0.20(-3.49%)
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.