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%)
Streaming Delayed Price Updated: 3:37 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 (%)
Dec 31, 2008 6.593 6.877 6.489 6.844 454,449 +0.19(+2.79%)
Dec 30, 2008 6.582 6.806 6.555 6.658 437,961 +0.05(+0.83%)
Dec 29, 2008 6.691 6.691 6.555 6.604 315,267 -0.07(-1.06%)
Dec 26, 2008 6.582 6.691 6.582 6.675 0 +0.07(+1.08%)
Dec 24, 2008 6.604 6.735 6.569 6.604 127,239 -0.08(-1.14%)
Dec 23, 2008 6.593 6.789 6.555 6.680 224,672 +0.04(+0.66%)
Dec 22, 2008 6.828 6.906 6.555 6.636 246,547 -0.23(-3.42%)
Dec 19, 2008 6.822 7.063 6.822 6.871 153,422 -0.05(-0.79%)
Dec 18, 2008 7.084 7.084 6.849 6.926 229,443 +0.01(+0.16%)
Dec 17, 2008 7.063 7.084 6.800 6.915 360,037 -0.27(-3.73%)
Dec 16, 2008 6.713 7.237 6.708 7.183 489,643 +0.38(+5.62%)
Dec 15, 2008 6.997 7.183 6.675 6.800 249,163 -0.25(-3.49%)
Dec 12, 2008 7.434 7.434 6.910 7.046 0 -0.25(-3.37%)
Dec 11, 2008 7.631 7.652 7.166 7.292 277,234 -0.23(-3.05%)
Dec 10, 2008 7.390 7.729 7.259 7.521 213,470 +0.14(+1.92%)
Dec 09, 2008 7.636 7.663 7.336 7.379 225,505 -0.20(-2.67%)
Dec 08, 2008 7.510 7.702 7.336 7.581 390,696 +0.25(+3.43%)
Dec 05, 2008 6.921 7.336 6.680 7.330 0 +0.43(+6.17%)
Dec 04, 2008 6.828 7.128 6.691 6.904 250,668 +0.04(+0.56%)
Dec 03, 2008 6.746 6.931 6.609 6.866 199,922 +0.14(+2.03%)
Dec 02, 2008 6.855 6.904 6.609 6.729 403,226 +0.03(+0.49%)
Dec 01, 2008 7.101 7.270 6.697 6.697 202,879 -0.64(-8.78%)
Nov 28, 2008 7.243 7.374 7.143 7.341 161,019 -0.03(-0.44%)
Nov 26, 2008 7.205 7.478 7.008 7.374 238,586 +0.31(+4.33%)
Nov 25, 2008 6.964 7.090 6.718 7.068 233,619 +0.29(+4.35%)
Nov 24, 2008 6.544 6.863 6.544 6.773 386,386 +0.21(+3.25%)
Nov 21, 2008 6.631 6.811 6.145 6.560 432,582 +0.25(+3.89%)
Nov 20, 2008 6.948 7.068 6.150 6.314 599,100 -0.68(-9.69%)
Nov 19, 2008 7.893 8.160 6.981 6.992 333,604 -1.02(-12.75%)
Nov 18, 2008 8.406 8.734 7.549 8.013 543,532 -0.02(-0.20%)
Nov 17, 2008 7.909 8.231 7.379 8.029 726,741 +0.60(+8.09%)
Nov 14, 2008 7.434 7.986 7.324 7.428 0 -0.01(-0.07%)
Nov 13, 2008 7.472 7.538 6.904 7.434 540,139 -0.14(-1.80%)
Nov 12, 2008 8.046 8.128 7.510 7.571 479,679 -0.45(-5.59%)
Nov 11, 2008 9.155 9.204 7.456 8.018 642,012 -0.72(-8.19%)
Nov 10, 2008 9.553 9.553 8.384 8.734 403,656 -0.84(-8.73%)
Nov 07, 2008 9.886 9.886 9.182 9.570 0 -0.33(-3.31%)
Nov 06, 2008 10.16 10.65 9.641 9.897 357,481 -0.28(-2.74%)
Nov 05, 2008 10.21 10.28 9.794 10.18 182,676 -0.04(-0.37%)
Nov 04, 2008 9.832 10.29 9.723 10.21 212,995 +0.44(+4.53%)
Nov 03, 2008 10.16 10.16 9.608 9.772 217,536 -0.33(-3.25%)
Oct 31, 2008 9.695 10.15 9.510 10.10 0 +0.45(+4.64%)
Oct 30, 2008 9.717 9.717 9.477 9.652 186,160 +0.11(+1.20%)
Oct 29, 2008 9.012 9.662 8.821 9.537 162,277 +0.40(+4.36%)
Oct 28, 2008 8.597 9.242 8.466 9.138 309,963 +0.44(+5.09%)
Oct 27, 2008 8.734 8.865 8.690 8.696 126,948 -0.02(-0.19%)
Oct 24, 2008 8.772 8.914 8.712 8.712 0 -0.28(-3.16%)
Oct 23, 2008 9.116 9.187 8.472 8.996 303,208 -0.11(-1.20%)
Oct 22, 2008 9.597 9.597 9.029 9.105 202,893 -0.20(-2.11%)
Oct 21, 2008 9.766 9.766 9.165 9.302 182,416 +0.14(+1.49%)
Oct 20, 2008 9.630 9.630 9.045 9.165 257,658 +0.36(+4.09%)
Oct 17, 2008 8.275 8.890 8.275 8.805 0 +0.42(+5.02%)
Oct 16, 2008 8.739 9.138 8.281 8.384 306,992 -0.22(-2.60%)
Oct 15, 2008 8.958 9.149 8.466 8.608 222,550 -0.16(-1.81%)
Oct 14, 2008 9.968 9.968 8.739 8.767 466,776 -0.27(-3.02%)
Oct 13, 2008 8.346 10.14 7.838 9.040 374,237 +1.45(+19.15%)
Oct 10, 2008 7.642 7.816 6.828 7.587 0 -0.15(-1.91%)
Oct 09, 2008 9.963 9.963 7.472 7.734 713,524 -2.28(-22.79%)
Oct 08, 2008 9.548 10.24 8.423 10.02 615,795 +0.24(+2.46%)
Oct 07, 2008 9.712 10.14 9.029 9.777 398,367 +0.01(+0.06%)
Oct 06, 2008 9.979 10.12 9.045 9.772 523,100 -0.43(-4.18%)
Oct 03, 2008 11.28 11.28 10.19 10.20 0 -1.04(-9.24%)
Oct 02, 2008 11.09 11.43 10.90 11.24 209,035 +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.