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

Cedar Fair LP (NY: FUN )

38.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2008 9.767 10.23 9.580 10.17 0 +0.45(+4.64%)
Oct 30, 2008 9.789 9.789 9.547 9.723 184,793 +0.12(+1.20%)
Oct 29, 2008 9.079 9.734 8.887 9.607 161,085 +0.40(+4.36%)
Oct 28, 2008 8.661 9.310 8.529 9.206 307,687 +0.45(+5.09%)
Oct 27, 2008 8.799 8.931 8.755 8.760 126,016 -0.02(-0.19%)
Oct 24, 2008 8.837 8.980 8.777 8.777 0 -0.29(-3.16%)
Oct 23, 2008 9.184 9.255 8.534 9.063 300,981 -0.11(-1.20%)
Oct 22, 2008 9.668 9.668 9.096 9.173 201,403 -0.20(-2.11%)
Oct 21, 2008 9.839 9.839 9.233 9.371 181,076 +0.14(+1.49%)
Oct 20, 2008 9.701 9.701 9.112 9.233 255,765 +0.36(+4.09%)
Oct 17, 2008 8.336 8.955 8.336 8.870 0 +0.42(+5.02%)
Oct 16, 2008 8.804 9.206 8.342 8.446 304,737 -0.23(-2.60%)
Oct 15, 2008 9.024 9.217 8.529 8.672 220,916 -0.16(-1.81%)
Oct 14, 2008 10.04 10.04 8.804 8.832 463,348 -0.28(-3.02%)
Oct 13, 2008 8.408 10.22 7.896 9.107 371,488 +1.46(+19.15%)
Oct 10, 2008 7.698 7.874 6.878 7.643 0 -0.15(-1.91%)
Oct 09, 2008 10.04 10.04 7.527 7.792 708,284 -2.30(-22.79%)
Oct 08, 2008 9.618 10.31 8.485 10.09 611,273 +0.24(+2.46%)
Oct 07, 2008 9.784 10.21 9.096 9.850 395,441 +0.01(+0.06%)
Oct 06, 2008 10.05 10.19 9.112 9.844 519,259 -0.43(-4.18%)
Oct 03, 2008 11.36 11.36 10.26 10.27 0 -1.05(-9.24%)
Oct 02, 2008 11.17 11.52 10.98 11.32 207,500 +0.01(+0.10%)
Oct 01, 2008 11.40 11.40 11.01 11.31 118,567 -0.09(-0.77%)
Sep 30, 2008 11.05 11.56 10.97 11.40 267,591 +0.40(+3.65%)
Sep 29, 2008 11.40 11.56 10.87 10.99 272,234 -0.57(-4.90%)
Sep 26, 2008 11.81 11.86 11.43 11.56 0 -0.44(-3.67%)
Sep 25, 2008 12.07 12.15 11.97 12.00 139,352 -0.11(-0.91%)
Sep 24, 2008 12.13 12.18 12.08 12.11 120,708 +0.00(+0.00%)
Sep 23, 2008 12.34 12.34 12.11 12.11 111,485 -0.28(-2.26%)
Sep 22, 2008 12.52 12.52 12.19 12.39 147,699 -0.26(-2.09%)
Sep 19, 2008 12.60 12.80 12.56 12.66 0 +0.41(+3.37%)
Sep 18, 2008 12.22 12.66 11.93 12.24 386,234 +0.08(+0.68%)
Sep 17, 2008 12.27 12.64 12.06 12.16 243,400 -0.39(-3.07%)
Sep 16, 2008 12.38 12.55 12.20 12.55 283,883 +0.09(+0.75%)
Sep 15, 2008 12.23 12.72 12.23 12.45 200,051 -0.19(-1.52%)
Sep 12, 2008 12.56 12.69 12.45 12.64 0 +0.03(+0.26%)
Sep 11, 2008 12.40 12.68 12.10 12.61 461,885 +0.14(+1.10%)
Sep 10, 2008 12.11 12.50 12.03 12.47 256,618 +0.36(+3.00%)
Sep 09, 2008 11.29 12.16 11.29 12.11 391,986 +0.44(+3.77%)
Sep 08, 2008 11.77 11.78 11.40 11.67 331,267 +0.61(+5.52%)
Sep 05, 2008 10.97 11.09 10.92 11.06 0 -0.10(-0.89%)
Sep 04, 2008 11.28 11.37 10.96 11.16 197,741 -0.23(-1.98%)
Sep 03, 2008 11.45 11.54 11.28 11.38 102,823 -0.08(-0.72%)
Sep 02, 2008 11.54 11.60 11.32 11.47 242,648 -0.09(-0.76%)
Aug 29, 2008 11.77 11.79 11.40 11.56 0 +0.03(+0.24%)
Aug 28, 2008 11.41 11.58 11.35 11.53 59,510 +0.11(+0.96%)
Aug 27, 2008 11.48 11.54 11.32 11.42 142,837 -0.14(-1.19%)
Aug 26, 2008 11.72 11.75 11.36 11.56 173,498 -0.18(-1.50%)
Aug 25, 2008 11.99 12.13 11.63 11.73 223,342 -0.23(-1.89%)
Aug 22, 2008 11.83 12.03 11.76 11.96 0 +0.21(+1.83%)
Aug 21, 2008 11.91 12.00 11.69 11.74 221,788 -0.31(-2.60%)
Aug 20, 2008 12.24 12.25 11.98 12.06 129,222 -0.25(-2.06%)
Aug 19, 2008 12.50 12.53 12.30 12.31 160,337 -0.44(-3.45%)
Aug 18, 2008 12.90 12.97 12.38 12.75 184,097 -0.08(-0.64%)
Aug 15, 2008 12.39 12.85 12.27 12.83 0 +0.28(+2.24%)
Aug 14, 2008 12.31 12.59 12.23 12.55 232,712 +0.26(+2.10%)
Aug 13, 2008 12.52 12.52 12.11 12.29 118,967 -0.24(-1.93%)
Aug 12, 2008 12.49 12.60 12.38 12.53 209,638 +0.02(+0.13%)
Aug 11, 2008 12.21 12.61 12.06 12.52 204,729 +0.35(+2.89%)
Aug 08, 2008 11.97 12.27 11.83 12.17 125,776 +0.12(+0.96%)
Aug 07, 2008 12.16 12.20 11.73 12.05 229,101 -0.21(-1.71%)
Aug 06, 2008 12.08 12.28 11.56 12.26 343,031 -0.23(-1.81%)
Aug 05, 2008 11.28 12.49 11.03 12.49 620,234 +1.54(+14.02%)
Aug 04, 2008 10.59 10.95 10.53 10.95 200,842 +0.30(+2.79%)
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.