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

Cedar Fair LP (NY: FUN )

38.32 +0.42 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2011 10.81 11.07 10.72 11.02 203,734 +0.29(+2.66%)
Feb 25, 2011 10.82 11.13 10.70 10.73 207,832 -0.04(-0.42%)
Feb 24, 2011 10.90 11.05 10.75 10.78 195,334 -0.15(-1.33%)
Feb 23, 2011 10.96 11.06 10.67 10.92 189,562 -0.06(-0.56%)
Feb 22, 2011 11.12 11.18 10.78 10.98 216,274 -0.19(-1.70%)
Feb 18, 2011 11.13 11.19 11.11 11.17 148,141 +0.03(+0.25%)
Feb 17, 2011 11.08 11.18 10.96 11.15 223,421 +0.06(+0.50%)
Feb 16, 2011 11.08 11.19 10.94 11.09 311,356 +0.01(+0.10%)
Feb 15, 2011 10.75 11.19 10.54 11.08 360,995 +0.10(+0.92%)
Feb 14, 2011 10.82 11.08 10.64 10.98 339,192 +0.19(+1.76%)
Feb 11, 2011 10.52 10.92 10.35 10.79 424,770 +0.20(+1.90%)
Feb 10, 2011 10.53 10.73 10.40 10.59 168,432 -0.06(-0.58%)
Feb 09, 2011 10.31 10.75 10.23 10.65 463,393 +0.33(+3.20%)
Feb 08, 2011 10.11 10.35 10.08 10.32 145,661 +0.17(+1.65%)
Feb 07, 2011 10.14 10.35 10.02 10.15 215,063 -0.03(-0.28%)
Feb 04, 2011 10.14 10.25 10.03 10.18 88,519 +0.04(+0.44%)
Feb 03, 2011 10.16 10.33 10.04 10.13 105,931 -0.06(-0.60%)
Feb 02, 2011 9.994 10.21 9.994 10.20 181,080 +0.17(+1.67%)
Feb 01, 2011 10.01 10.07 9.815 10.03 187,782 +0.08(+0.79%)
Jan 31, 2011 9.580 10.02 9.490 9.949 337,863 +0.38(+3.98%)
Jan 28, 2011 9.848 9.848 9.356 9.568 268,664 -0.27(-2.73%)
Jan 27, 2011 9.898 9.921 9.736 9.837 131,149 -0.05(-0.51%)
Jan 26, 2011 9.932 10.07 9.815 9.887 234,748 -0.04(-0.45%)
Jan 25, 2011 9.932 10.05 9.691 9.932 230,084 +0.01(+0.11%)
Jan 24, 2011 9.809 9.971 9.781 9.921 111,004 +0.08(+0.85%)
Jan 21, 2011 9.848 10.02 9.815 9.837 282,549 +0.03(+0.34%)
Jan 20, 2011 9.971 9.971 9.708 9.803 204,486 -0.21(-2.12%)
Jan 19, 2011 10.07 10.08 9.910 10.02 426,181 -0.07(-0.72%)
Jan 18, 2011 10.05 10.11 9.647 10.09 284,518 +0.01(+0.06%)
Jan 14, 2011 10.07 10.16 10.07 10.08 227,115 +0.02(+0.17%)
Jan 13, 2011 9.848 10.09 9.826 10.07 345,269 +0.22(+2.22%)
Jan 12, 2011 9.663 9.994 9.663 9.848 192,902 +0.20(+2.03%)
Jan 11, 2011 9.535 9.658 9.473 9.652 114,588 +0.16(+1.71%)
Jan 10, 2011 9.384 9.568 9.233 9.490 170,012 +0.05(+0.53%)
Jan 07, 2011 9.563 9.568 9.210 9.440 218,805 -0.11(-1.11%)
Jan 06, 2011 9.093 9.719 9.093 9.546 560,807 +0.46(+5.11%)
Jan 05, 2011 8.595 9.093 8.595 9.082 507,287 +0.36(+4.11%)
Jan 04, 2011 8.617 8.802 8.600 8.723 445,654 +0.13(+1.56%)
Jan 03, 2011 8.561 8.723 8.410 8.589 143,275 +0.11(+1.25%)
Dec 31, 2010 8.449 8.572 8.399 8.483 265,982 +0.02(+0.26%)
Dec 30, 2010 8.712 8.723 8.427 8.460 286,929 -0.27(-3.08%)
Dec 29, 2010 8.533 8.813 8.388 8.729 267,694 +0.20(+2.30%)
Dec 28, 2010 8.438 8.623 8.421 8.533 201,303 +0.08(+0.99%)
Dec 27, 2010 8.253 8.522 8.253 8.449 141,443 +0.13(+1.62%)
Dec 23, 2010 8.388 8.528 8.225 8.315 182,805 -0.03(-0.34%)
Dec 22, 2010 8.192 8.421 8.147 8.343 179,584 +0.15(+1.77%)
Dec 21, 2010 8.169 8.220 8.114 8.197 184,901 +0.02(+0.27%)
Dec 20, 2010 8.253 8.354 8.114 8.175 283,655 -0.07(-0.81%)
Dec 17, 2010 8.231 8.242 8.153 8.242 157,704 +0.00(+0.00%)
Dec 16, 2010 8.265 8.332 8.097 8.242 198,739 +0.00(+0.00%)
Dec 15, 2010 8.197 8.511 8.197 8.242 419,875 +0.06(+0.75%)
Dec 14, 2010 8.153 8.343 8.114 8.181 120,342 +0.06(+0.76%)
Dec 13, 2010 8.265 8.281 8.093 8.119 108,981 -0.16(-1.89%)
Dec 10, 2010 8.281 8.304 8.181 8.276 160,903 -0.01(-0.07%)
Dec 09, 2010 8.276 8.326 8.114 8.281 407,826 +0.02(+0.27%)
Dec 08, 2010 8.225 8.281 8.069 8.259 489,200 +0.03(+0.41%)
Dec 07, 2010 8.360 8.424 8.197 8.225 394,290 -0.12(-1.41%)
Dec 06, 2010 8.321 8.449 8.309 8.343 220,749 -0.05(-0.60%)
Dec 03, 2010 8.337 8.612 8.337 8.393 263,837 +0.00(+0.00%)
Dec 02, 2010 8.265 8.550 8.181 8.393 400,472 +0.11(+1.35%)
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.