Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 27, 2009 4.366 4.366 4.115 4.196 0 -0.04(-0.90%)
Feb 26, 2009 4.262 4.410 4.218 4.235 247,432 -0.05(-1.15%)
Feb 25, 2009 4.317 4.448 4.147 4.284 425,712 -0.07(-1.63%)
Feb 24, 2009 4.186 4.371 4.186 4.355 363,209 +0.15(+3.51%)
Feb 23, 2009 4.639 4.639 4.191 4.207 343,061 -0.27(-6.10%)
Feb 20, 2009 4.912 4.912 4.415 4.481 0 -0.38(-7.87%)
Feb 19, 2009 5.005 5.054 4.847 4.863 585,164 -0.32(-6.22%)
Feb 18, 2009 5.147 5.481 5.147 5.185 473,030 +0.04(+0.74%)
Feb 17, 2009 5.076 5.628 5.060 5.147 777,990 -0.07(-1.36%)
Feb 13, 2009 5.464 5.519 5.191 5.218 0 -0.30(-5.35%)
Feb 12, 2009 5.431 5.530 4.978 5.513 622,592 +0.08(+1.51%)
Feb 11, 2009 5.907 5.907 5.355 5.431 442,271 -0.05(-0.90%)
Feb 10, 2009 5.688 5.688 5.453 5.481 411,811 -0.19(-3.28%)
Feb 09, 2009 5.743 5.743 5.573 5.666 205,426 +0.02(+0.29%)
Feb 06, 2009 5.573 5.721 5.546 5.650 0 +0.09(+1.57%)
Feb 05, 2009 5.541 5.655 5.464 5.563 277,217 +0.07(+1.29%)
Feb 04, 2009 5.754 5.825 5.464 5.491 478,506 -0.17(-3.09%)
Feb 03, 2009 5.606 5.715 5.502 5.666 351,692 +0.02(+0.39%)
Feb 02, 2009 5.858 5.858 5.502 5.644 528,634 -0.22(-3.73%)
Jan 30, 2009 6.060 6.060 5.698 5.863 0 +0.07(+1.23%)
Jan 29, 2009 6.011 6.060 5.732 5.792 404,403 -0.25(-4.07%)
Jan 28, 2009 6.262 6.267 5.901 6.038 465,466 -0.01(-0.18%)
Jan 27, 2009 5.781 6.273 5.781 6.049 684,907 +0.31(+5.33%)
Jan 26, 2009 6.830 6.830 5.464 5.743 1,220,756 -0.76(-11.75%)
Jan 23, 2009 7.087 7.087 6.426 6.508 0 -0.76(-10.45%)
Jan 22, 2009 7.475 7.633 7.109 7.267 315,930 -0.21(-2.85%)
Jan 21, 2009 7.169 7.486 7.136 7.480 226,157 +0.37(+5.15%)
Jan 20, 2009 7.459 7.543 7.076 7.114 253,225 -0.43(-5.72%)
Jan 16, 2009 7.650 7.677 7.470 7.546 0 +0.04(+0.51%)
Jan 15, 2009 7.524 7.650 7.109 7.508 363,415 +0.06(+0.81%)
Jan 14, 2009 7.431 7.557 7.180 7.448 259,992 +0.01(+0.07%)
Jan 13, 2009 7.158 7.453 7.076 7.442 288,419 +0.34(+4.77%)
Jan 12, 2009 7.202 7.202 6.978 7.103 525,111 -0.04(-0.54%)
Jan 09, 2009 7.628 7.628 7.109 7.142 416,684 -0.34(-4.60%)
Jan 08, 2009 7.524 7.628 7.338 7.486 389,989 -0.04(-0.51%)
Jan 07, 2009 7.453 7.650 7.377 7.524 322,772 -0.08(-1.01%)
Jan 06, 2009 7.622 7.704 7.426 7.601 536,216 +0.13(+1.68%)
Jan 05, 2009 7.322 7.573 7.235 7.475 199,985 +0.21(+2.93%)
Jan 02, 2009 6.956 7.349 6.715 7.262 0 +0.42(+6.07%)
Jan 01, 2009 6.595 6.879 6.491 6.847 0 +0.00(+0.00%)
Dec 31, 2008 6.595 6.879 6.491 6.847 454,280 +0.19(+2.79%)
Dec 30, 2008 6.584 6.808 6.557 6.661 437,798 +0.05(+0.83%)
Dec 29, 2008 6.694 6.694 6.557 6.606 315,150 -0.07(-1.06%)
Dec 26, 2008 6.584 6.694 6.584 6.677 0 +0.07(+1.08%)
Dec 24, 2008 6.606 6.737 6.572 6.606 127,192 -0.08(-1.14%)
Dec 23, 2008 6.595 6.792 6.557 6.683 224,589 +0.04(+0.66%)
Dec 22, 2008 6.830 6.908 6.557 6.639 246,455 -0.23(-3.42%)
Dec 19, 2008 6.825 7.065 6.825 6.874 153,365 -0.05(-0.79%)
Dec 18, 2008 7.087 7.087 6.852 6.929 229,358 +0.01(+0.16%)
Dec 17, 2008 7.065 7.087 6.803 6.918 359,903 -0.27(-3.73%)
Dec 16, 2008 6.715 7.240 6.710 7.185 489,461 +0.38(+5.62%)
Dec 15, 2008 7.000 7.185 6.677 6.803 249,070 -0.25(-3.49%)
Dec 12, 2008 7.437 7.437 6.912 7.049 0 -0.25(-3.37%)
Dec 11, 2008 7.633 7.655 7.169 7.295 277,131 -0.23(-3.05%)
Dec 10, 2008 7.393 7.732 7.262 7.524 213,390 +0.14(+1.92%)
Dec 09, 2008 7.639 7.666 7.338 7.382 225,421 -0.20(-2.67%)
Dec 08, 2008 7.513 7.704 7.338 7.584 390,551 +0.25(+3.43%)
Dec 05, 2008 6.923 7.338 6.683 7.333 0 +0.43(+6.17%)
Dec 04, 2008 6.830 7.131 6.694 6.907 250,575 +0.04(+0.56%)
Dec 03, 2008 6.748 6.934 6.612 6.868 199,848 +0.14(+2.03%)
Dec 02, 2008 6.858 6.907 6.612 6.732 403,076 +0.03(+0.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.