Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cedar Fair LP (NY: FUN )

43.83 +0.28 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 5.787 5.825 5.638 5.792 212,590 +0.00(+0.02%)
Sep 29, 2009 5.831 5.831 5.699 5.791 185,863 -0.04(-0.68%)
Sep 28, 2009 5.748 5.847 5.748 5.831 271,232 +0.08(+1.44%)
Sep 25, 2009 5.809 5.908 5.727 5.748 195,042 -0.07(-1.14%)
Sep 24, 2009 5.886 5.935 5.776 5.814 169,884 -0.08(-1.40%)
Sep 23, 2009 5.979 6.050 5.891 5.897 171,581 -0.10(-1.74%)
Sep 22, 2009 5.897 6.051 5.875 6.001 231,417 +0.04(+0.74%)
Sep 21, 2009 6.188 6.188 5.913 5.957 325,009 -0.18(-2.87%)
Sep 18, 2009 5.930 6.133 5.776 6.133 576,225 +0.20(+3.34%)
Sep 17, 2009 5.913 5.952 5.818 5.935 383,096 +0.25(+4.35%)
Sep 16, 2009 5.743 5.897 5.611 5.688 368,934 +0.04(+0.78%)
Sep 15, 2009 5.473 5.754 5.473 5.644 346,009 +0.13(+2.40%)
Sep 14, 2009 5.308 5.555 5.308 5.511 329,087 +0.17(+3.09%)
Sep 11, 2009 5.434 5.440 5.308 5.346 176,086 -0.05(-0.92%)
Sep 10, 2009 5.462 5.495 5.335 5.396 288,807 -0.05(-0.91%)
Sep 09, 2009 5.313 5.473 5.280 5.445 322,465 +0.09(+1.75%)
Sep 08, 2009 5.500 5.528 5.275 5.352 391,665 +0.00(+0.00%)
Sep 04, 2009 5.176 5.412 5.170 5.352 297,799 +0.14(+2.64%)
Sep 03, 2009 5.445 5.561 5.203 5.214 710,440 -0.23(-4.15%)
Sep 02, 2009 5.511 5.544 5.165 5.440 856,758 -0.10(-1.79%)
Sep 01, 2009 6.023 6.117 5.500 5.539 665,359 -0.53(-8.70%)
Aug 31, 2009 6.106 6.106 5.968 6.067 186,736 -0.01(-0.18%)
Aug 28, 2009 5.963 6.117 5.891 6.078 328,129 -0.03(-0.45%)
Aug 27, 2009 6.155 6.227 5.941 6.106 218,529 -0.01(-0.09%)
Aug 26, 2009 6.331 6.331 6.018 6.111 316,117 -0.29(-4.47%)
Aug 25, 2009 6.397 6.447 6.320 6.397 211,786 +0.13(+2.11%)
Aug 24, 2009 6.205 6.463 6.188 6.265 238,118 +0.03(+0.53%)
Aug 21, 2009 6.183 6.243 5.996 6.232 309,565 +0.29(+4.81%)
Aug 20, 2009 6.320 6.320 5.941 5.946 172,753 -0.13(-2.08%)
Aug 19, 2009 6.117 6.117 5.913 6.073 203,952 +0.02(+0.27%)
Aug 18, 2009 6.579 6.579 6.040 6.056 315,710 -0.12(-1.96%)
Aug 17, 2009 6.298 6.524 6.051 6.177 398,848 +0.14(+2.37%)
Aug 14, 2009 6.045 6.045 5.853 6.034 225,538 +0.01(+0.09%)
Aug 13, 2009 5.875 6.232 5.776 6.029 342,380 +0.15(+2.62%)
Aug 12, 2009 6.040 6.447 5.858 5.875 526,256 -0.15(-2.55%)
Aug 11, 2009 5.864 6.051 5.759 6.029 244,503 +0.14(+2.43%)
Aug 10, 2009 6.018 6.018 5.831 5.886 226,950 -0.13(-2.19%)
Aug 07, 2009 6.007 6.095 5.919 6.018 169,448 +0.17(+2.92%)
Aug 06, 2009 6.045 6.128 5.803 5.847 304,612 -0.15(-2.48%)
Aug 05, 2009 6.001 6.083 5.748 5.996 313,632 -0.13(-2.07%)
Aug 04, 2009 6.111 6.425 5.748 6.122 890,720 -0.45(-6.78%)
Aug 03, 2009 6.436 6.601 6.283 6.568 257,966 +0.10(+1.53%)
Jul 31, 2009 6.375 6.518 6.310 6.469 168,186 +0.09(+1.47%)
Jul 30, 2009 6.309 6.463 6.265 6.375 164,947 +0.07(+1.05%)
Jul 29, 2009 6.227 6.381 6.056 6.309 272,179 -0.01(-0.09%)
Jul 28, 2009 6.199 6.342 6.188 6.315 158,167 +0.17(+2.68%)
Jul 27, 2009 5.957 6.199 5.935 6.150 350,607 +0.35(+6.07%)
Jul 24, 2009 5.919 5.919 5.748 5.798 847 -0.08(-1.40%)
Jul 23, 2009 5.897 5.913 5.770 5.880 331,916 +0.05(+0.85%)
Jul 22, 2009 5.787 5.963 5.743 5.831 371,530 +0.09(+1.53%)
Jul 21, 2009 5.963 5.963 5.704 5.743 260,620 -0.09(-1.60%)
Jul 20, 2009 5.776 5.963 5.737 5.836 187,068 +0.09(+1.53%)
Jul 17, 2009 5.803 5.847 5.712 5.748 121,196 -0.07(-1.14%)
Jul 16, 2009 5.781 5.930 5.688 5.814 279,677 -0.02(-0.28%)
Jul 15, 2009 5.699 5.941 5.665 5.831 215,619 +0.13(+2.32%)
Jul 14, 2009 5.638 5.803 5.511 5.699 187,436 +0.09(+1.57%)
Jul 13, 2009 5.682 5.792 5.577 5.611 311,981 +0.03(+0.59%)
Jul 10, 2009 5.478 5.583 5.418 5.577 231,241 +0.04(+0.70%)
Jul 09, 2009 5.539 5.605 5.407 5.539 181,649 -0.02(-0.40%)
Jul 08, 2009 5.539 5.633 5.281 5.561 337,200 -0.01(-0.20%)
Jul 07, 2009 5.627 5.743 5.539 5.572 170,675 -0.09(-1.65%)
Jul 06, 2009 5.665 5.776 5.517 5.665 193,824 -0.11(-1.90%)
Jul 02, 2009 5.831 5.935 5.638 5.776 232,913 -0.21(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.