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

Cedar Fair LP (NY: FUN )

43.01 -0.23 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2011 9.513 9.946 9.424 9.879 340,236 +0.38(+3.98%)
Jan 28, 2011 9.779 9.779 9.290 9.502 270,552 -0.27(-2.73%)
Jan 27, 2011 9.829 9.852 9.668 9.768 132,070 -0.05(-0.51%)
Jan 26, 2011 9.863 9.996 9.746 9.818 236,397 -0.04(-0.45%)
Jan 25, 2011 9.863 9.979 9.624 9.863 231,700 +0.01(+0.11%)
Jan 24, 2011 9.741 9.902 9.713 9.852 111,784 +0.08(+0.85%)
Jan 21, 2011 9.779 9.952 9.746 9.768 284,533 +0.03(+0.34%)
Jan 20, 2011 9.902 9.902 9.641 9.735 205,923 -0.21(-2.12%)
Jan 19, 2011 10.00 10.01 9.841 9.946 429,175 -0.07(-0.72%)
Jan 18, 2011 9.979 10.04 9.579 10.02 286,517 +0.01(+0.06%)
Jan 14, 2011 10.00 10.09 9.996 10.01 228,710 +0.02(+0.17%)
Jan 13, 2011 9.779 10.02 9.757 9.996 347,694 +0.22(+2.22%)
Jan 12, 2011 9.596 9.924 9.596 9.779 194,257 +0.19(+2.03%)
Jan 11, 2011 9.468 9.591 9.407 9.585 115,392 +0.16(+1.71%)
Jan 10, 2011 9.318 9.502 9.168 9.424 171,206 +0.05(+0.53%)
Jan 07, 2011 9.496 9.502 9.146 9.374 220,342 -0.11(-1.11%)
Jan 06, 2011 9.029 9.652 9.029 9.479 564,746 +0.46(+5.11%)
Jan 05, 2011 8.535 9.029 8.535 9.018 510,851 +0.36(+4.11%)
Jan 04, 2011 8.557 8.740 8.540 8.663 448,785 +0.13(+1.56%)
Jan 03, 2011 8.501 8.663 8.351 8.529 144,281 +0.11(+1.25%)
Dec 31, 2010 8.390 8.513 8.341 8.424 267,850 +0.02(+0.26%)
Dec 30, 2010 8.651 8.663 8.368 8.401 288,944 -0.27(-3.08%)
Dec 29, 2010 8.474 8.751 8.329 8.668 269,574 +0.19(+2.30%)
Dec 28, 2010 8.379 8.563 8.363 8.474 202,717 +0.08(+0.99%)
Dec 27, 2010 8.196 8.463 8.196 8.390 142,437 +0.13(+1.62%)
Dec 23, 2010 8.329 8.468 8.168 8.257 184,089 -0.03(-0.34%)
Dec 22, 2010 8.135 8.362 8.090 8.285 180,846 +0.14(+1.77%)
Dec 21, 2010 8.112 8.162 8.057 8.140 186,200 +0.02(+0.27%)
Dec 20, 2010 8.196 8.296 8.057 8.118 285,647 -0.07(-0.81%)
Dec 17, 2010 8.174 8.185 8.096 8.185 158,812 +0.00(+0.00%)
Dec 16, 2010 8.207 8.274 8.040 8.185 200,135 +0.00(+0.00%)
Dec 15, 2010 8.140 8.451 8.140 8.185 422,824 +0.06(+0.75%)
Dec 14, 2010 8.096 8.285 8.057 8.124 121,187 +0.06(+0.76%)
Dec 13, 2010 8.207 8.224 8.036 8.062 109,747 -0.16(-1.89%)
Dec 10, 2010 8.224 8.246 8.124 8.218 162,033 -0.01(-0.07%)
Dec 09, 2010 8.218 8.268 8.057 8.224 410,690 +0.02(+0.27%)
Dec 08, 2010 8.168 8.224 8.012 8.201 492,636 +0.03(+0.41%)
Dec 07, 2010 8.301 8.365 8.140 8.168 397,059 -0.12(-1.41%)
Dec 06, 2010 8.262 8.390 8.251 8.285 222,300 -0.05(-0.60%)
Dec 03, 2010 8.279 8.551 8.279 8.335 265,691 +0.00(+0.00%)
Dec 02, 2010 8.207 8.490 8.124 8.335 403,285 +0.11(+1.35%)
Dec 01, 2010 8.046 8.290 8.003 8.224 465,394 +0.18(+2.28%)
Nov 30, 2010 7.969 8.111 7.833 8.040 460,740 -0.01(-0.07%)
Nov 29, 2010 8.018 8.078 7.789 8.046 246,074 +0.07(+0.82%)
Nov 26, 2010 8.035 8.089 7.953 7.980 67,008 -0.10(-1.22%)
Nov 24, 2010 8.084 8.078 8.078 8.078 147,867 +0.07(+0.82%)
Nov 23, 2010 8.029 8.270 7.980 8.013 185,230 -0.14(-1.74%)
Nov 22, 2010 8.035 8.270 8.029 8.155 342,795 +0.08(+1.01%)
Nov 19, 2010 8.084 8.128 7.991 8.073 192,117 +0.04(+0.54%)
Nov 18, 2010 7.852 8.106 7.800 8.029 251,250 +0.23(+2.94%)
Nov 17, 2010 7.865 7.872 7.729 7.800 149,185 -0.06(-0.76%)
Nov 16, 2010 8.166 8.166 7.838 7.860 212,183 -0.34(-4.19%)
Nov 15, 2010 8.259 8.412 8.160 8.204 180,645 -0.08(-0.99%)
Nov 12, 2010 8.499 8.614 8.204 8.286 191,520 -0.27(-3.19%)
Nov 11, 2010 8.313 8.630 8.302 8.559 381,809 +0.24(+2.89%)
Nov 10, 2010 8.139 8.384 8.139 8.319 232,155 +0.20(+2.42%)
Nov 09, 2010 8.237 8.267 8.051 8.122 139,885 -0.12(-1.46%)
Nov 08, 2010 7.936 8.335 7.936 8.242 387,938 +0.29(+3.64%)
Nov 05, 2010 7.958 8.139 7.865 7.953 243,734 -0.02(-0.27%)
Nov 04, 2010 7.991 8.018 7.904 7.975 299,909 +0.09(+1.18%)
Nov 03, 2010 7.876 7.920 7.690 7.882 173,655 +0.02(+0.21%)
Nov 02, 2010 7.778 7.975 7.723 7.865 249,977 +0.25(+3.30%)
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.