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

Cedar Fair LP (NY: FUN )

38.82 +0.42 (+1.09%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 23, 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 29, 2010 6.840 6.851 6.708 6.768 1,051,185 -0.16(-2.30%)
Jan 28, 2010 6.873 7.016 6.801 6.928 1,261,268 +0.02(+0.24%)
Jan 27, 2010 6.895 7.065 6.818 6.911 2,775,040 -0.05(-0.71%)
Jan 26, 2010 6.658 7.071 6.609 6.961 2,636,936 -0.07(-1.02%)
Jan 25, 2010 6.873 7.049 6.631 7.032 1,780,863 +0.07(+0.95%)
Jan 22, 2010 6.669 7.461 6.658 6.966 3,127,917 +0.25(+3.69%)
Jan 21, 2010 6.669 6.785 6.576 6.719 1,123,628 +0.01(+0.16%)
Jan 20, 2010 6.548 6.708 6.471 6.708 1,736,089 +0.14(+2.09%)
Jan 19, 2010 6.454 6.576 6.421 6.570 1,348,749 +0.01(+0.17%)
Jan 15, 2010 6.471 6.559 6.559 6.559 1,372,822 -0.03(-0.50%)
Jan 14, 2010 6.548 6.592 6.487 6.592 1,500,787 +0.07(+1.01%)
Jan 13, 2010 6.410 6.587 6.410 6.526 1,652,393 +0.12(+1.89%)
Jan 12, 2010 6.504 6.609 6.399 6.405 2,221,642 -0.19(-2.84%)
Jan 11, 2010 6.460 6.592 6.383 6.592 1,977,514 +0.07(+1.10%)
Jan 08, 2010 6.443 6.543 6.377 6.521 1,406,105 +0.03(+0.42%)
Jan 07, 2010 6.421 6.515 6.416 6.493 1,936,608 +0.09(+1.46%)
Jan 06, 2010 6.284 6.515 6.278 6.399 2,474,000 +0.10(+1.57%)
Jan 05, 2010 6.229 6.322 6.229 6.300 1,330,256 +0.04(+0.70%)
Jan 04, 2010 6.229 6.311 6.229 6.256 2,550,652 -0.02(-0.35%)
Dec 31, 2009 6.229 6.278 6.278 6.278 545,203 +0.04(+0.71%)
Dec 30, 2009 6.218 6.273 6.218 6.234 1,116,725 -0.04(-0.61%)
Dec 29, 2009 6.223 6.273 6.207 6.273 640,288 +0.03(+0.44%)
Dec 28, 2009 6.218 6.245 6.201 6.245 624,143 +0.03(+0.44%)
Dec 24, 2009 6.152 6.218 6.152 6.218 581,141 +0.03(+0.44%)
Dec 23, 2009 6.196 6.240 6.179 6.190 777,761 -0.08(-1.23%)
Dec 22, 2009 6.179 6.273 6.174 6.267 1,856,888 +0.08(+1.33%)
Dec 21, 2009 6.163 6.185 6.141 6.185 1,406,503 +0.04(+0.72%)
Dec 18, 2009 6.168 6.179 6.141 6.141 2,852,026 -0.02(-0.36%)
Dec 17, 2009 6.152 6.196 6.135 6.163 10,954,665 +1.17(+23.35%)
Dec 16, 2009 4.952 5.007 4.947 4.996 596,814 +0.04(+0.78%)
Dec 15, 2009 4.930 4.985 4.842 4.958 393,687 -0.02(-0.33%)
Dec 14, 2009 4.980 4.996 4.936 4.974 399,828 -0.02(-0.33%)
Dec 11, 2009 4.881 5.013 4.881 4.991 438,988 +0.09(+1.80%)
Dec 10, 2009 4.903 4.936 4.870 4.903 482,823 +0.01(+0.11%)
Dec 09, 2009 4.919 4.925 4.716 4.897 569,119 -0.01(-0.11%)
Dec 08, 2009 4.776 4.936 4.732 4.903 475,815 +0.04(+0.79%)
Dec 07, 2009 4.787 4.936 4.656 4.864 603,789 -0.02(-0.45%)
Dec 04, 2009 4.754 4.903 4.743 4.886 438,276 +0.14(+3.02%)
Dec 03, 2009 4.710 4.787 4.622 4.743 737,669 +0.08(+1.65%)
Dec 02, 2009 4.743 4.809 4.617 4.666 555,522 -0.14(-2.86%)
Dec 01, 2009 4.540 4.815 4.490 4.804 834,061 +0.26(+5.82%)
Nov 30, 2009 4.617 4.617 4.347 4.540 699,278 -0.01(-0.12%)
Nov 27, 2009 4.369 4.567 4.364 4.545 314,675 +0.12(+2.61%)
Nov 25, 2009 4.275 4.496 4.209 4.430 706,892 +0.20(+4.68%)
Nov 24, 2009 4.176 4.297 4.105 4.231 603,600 +0.08(+1.85%)
Nov 23, 2009 4.017 4.165 3.989 4.154 566,439 +0.15(+3.71%)
Nov 20, 2009 3.945 4.017 3.907 4.006 603,669 +0.06(+1.39%)
Nov 19, 2009 3.824 3.967 3.775 3.951 583,605 +0.10(+2.72%)
Nov 18, 2009 3.934 3.934 3.819 3.846 642,911 -0.02(-0.43%)
Nov 17, 2009 3.808 3.879 3.753 3.863 693,495 +0.11(+2.93%)
Nov 16, 2009 3.692 3.874 3.582 3.753 1,450,781 +0.23(+6.56%)
Nov 13, 2009 3.560 3.587 3.478 3.522 1,422,541 -0.06(-1.54%)
Nov 12, 2009 3.351 3.593 3.318 3.577 1,156,763 +0.22(+6.56%)
Nov 11, 2009 3.494 3.516 3.329 3.357 1,736,556 -0.11(-3.17%)
Nov 10, 2009 3.648 3.648 3.439 3.467 1,251,038 -0.18(-4.98%)
Nov 09, 2009 3.824 4.028 3.610 3.648 1,312,112 -0.12(-3.21%)
Nov 06, 2009 4.055 4.072 3.725 3.769 1,119,548 -0.11(-2.84%)
Nov 05, 2009 3.863 3.989 3.835 3.879 1,890,547 -0.18(-4.34%)
Nov 04, 2009 3.934 4.149 3.852 4.055 2,146,090 +0.21(+5.44%)
Nov 03, 2009 5.051 5.079 3.659 3.846 5,287,966 -1.39(-26.58%)
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.