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

Cedar Fair LP (NY: FUN )

43.05 +1.58 (+3.80%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 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 (%)
Mar 31, 2008 10.86 11.09 10.79 11.03 150,165 +0.11(+1.04%)
Mar 28, 2008 10.87 11.12 10.68 10.92 329,281 -0.02(-0.17%)
Mar 27, 2008 10.83 11.00 10.75 10.94 182,057 +0.16(+1.45%)
Mar 26, 2008 10.77 10.92 10.68 10.78 203,990 -0.14(-1.30%)
Mar 25, 2008 11.11 11.13 10.78 10.92 160,082 -0.13(-1.20%)
Mar 24, 2008 10.87 11.13 10.80 11.06 225,312 +0.26(+2.42%)
Mar 21, 2008 10.34 10.84 10.25 10.80 532,520 +0.00(+0.00%)
Mar 20, 2008 10.34 10.84 10.25 10.80 532,520 +0.43(+4.12%)
Mar 19, 2008 10.32 10.51 10.25 10.37 286,595 +0.05(+0.51%)
Mar 18, 2008 10.14 10.32 10.14 10.32 94,197 +0.19(+1.83%)
Mar 17, 2008 10.32 10.32 9.965 10.13 190,480 -0.19(-1.88%)
Mar 14, 2008 10.50 10.63 10.21 10.33 129,537 -0.21(-1.98%)
Mar 13, 2008 10.63 10.81 10.44 10.53 358,244 -0.13(-1.20%)
Mar 12, 2008 10.58 10.81 10.47 10.66 104,337 +0.00(+0.00%)
Mar 11, 2008 10.46 10.74 10.21 10.66 227,169 +0.31(+3.03%)
Mar 10, 2008 10.37 10.61 10.31 10.35 121,792 -0.07(-0.68%)
Mar 07, 2008 10.55 10.64 10.42 10.42 151,305 -0.15(-1.44%)
Mar 06, 2008 10.60 10.75 10.51 10.57 145,125 +0.00(+0.05%)
Mar 05, 2008 10.44 10.59 10.42 10.57 116,956 +0.15(+1.46%)
Mar 04, 2008 10.44 10.53 10.25 10.42 226,408 +0.01(+0.09%)
Mar 03, 2008 10.99 10.99 10.35 10.41 401,360 -0.56(-5.15%)
Feb 29, 2008 11.25 11.28 10.90 10.97 178,462 -0.28(-2.49%)
Feb 28, 2008 11.37 11.40 11.19 11.25 130,759 -0.02(-0.17%)
Feb 27, 2008 11.32 11.39 11.21 11.27 119,548 -0.09(-0.84%)
Feb 26, 2008 11.22 11.37 11.10 11.37 122,856 +0.15(+1.31%)
Feb 25, 2008 11.22 11.29 11.03 11.22 127,598 +0.14(+1.28%)
Feb 22, 2008 11.24 11.30 10.94 11.08 158,369 -0.19(-1.68%)
Feb 21, 2008 11.27 11.41 11.20 11.27 139,504 -0.08(-0.67%)
Feb 20, 2008 11.28 11.45 11.18 11.34 158,955 -0.02(-0.20%)
Feb 19, 2008 11.20 11.63 11.20 11.36 324,818 +0.26(+2.34%)
Feb 18, 2008 11.00 11.12 10.68 11.10 0 +0.00(+0.00%)
Feb 15, 2008 11.00 11.12 10.68 11.10 220,425 +0.20(+1.87%)
Feb 14, 2008 11.03 11.10 10.82 10.90 190,754 -0.09(-0.82%)
Feb 13, 2008 10.99 11.09 10.90 10.99 184,706 -0.03(-0.30%)
Feb 12, 2008 10.84 11.17 10.70 11.02 258,395 +0.41(+3.84%)
Feb 11, 2008 10.43 10.71 10.41 10.62 154,572 +0.12(+1.13%)
Feb 08, 2008 10.61 10.80 10.45 10.50 164,476 -0.09(-0.81%)
Feb 07, 2008 10.23 10.63 10.23 10.58 235,493 +0.18(+1.73%)
Feb 06, 2008 10.39 10.53 10.37 10.40 136,862 -0.09(-0.81%)
Feb 05, 2008 10.56 10.71 10.37 10.49 203,514 -0.26(-2.43%)
Feb 04, 2008 10.52 10.77 10.30 10.75 217,637 +0.28(+2.72%)
Feb 01, 2008 10.34 10.46 9.975 10.46 223,576 +0.07(+0.69%)
Jan 31, 2008 10.33 10.54 10.11 10.39 313,426 +0.03(+0.32%)
Jan 30, 2008 9.823 10.36 9.761 10.36 279,026 +0.59(+6.02%)
Jan 29, 2008 9.700 9.894 9.652 9.771 297,027 +0.19(+1.98%)
Jan 28, 2008 9.747 9.747 9.529 9.581 327,756 -0.09(-0.93%)
Jan 25, 2008 9.714 9.937 9.600 9.671 310,990 -0.01(-0.10%)
Jan 24, 2008 9.828 9.960 9.609 9.681 369,519 +0.01(+0.10%)
Jan 23, 2008 9.396 9.899 9.301 9.671 488,222 +0.31(+3.29%)
Jan 22, 2008 9.230 9.557 9.135 9.363 354,411 -0.13(-1.35%)
Jan 21, 2008 9.519 9.681 9.282 9.491 0 +0.00(+0.00%)
Jan 18, 2008 9.519 9.681 9.282 9.491 287,972 -0.04(-0.40%)
Jan 17, 2008 9.681 9.681 9.519 9.529 342,861 -0.10(-1.08%)
Jan 16, 2008 9.495 9.818 9.495 9.633 240,930 +0.02(+0.24%)
Jan 15, 2008 9.581 9.747 9.491 9.610 234,327 +0.02(+0.21%)
Jan 14, 2008 9.809 9.847 9.538 9.590 357,264 -0.17(-1.75%)
Jan 11, 2008 9.718 9.794 9.543 9.761 305,983 +0.11(+1.13%)
Jan 10, 2008 9.609 9.752 9.467 9.652 311,989 +0.04(+0.44%)
Jan 09, 2008 9.728 9.842 9.377 9.609 296,603 -0.12(-1.27%)
Jan 08, 2008 9.937 9.937 9.728 9.733 310,619 -0.14(-1.44%)
Jan 07, 2008 9.870 10.02 9.847 9.875 211,785 -0.03(-0.29%)
Jan 04, 2008 9.851 10.06 9.851 9.904 197,034 -0.03(-0.29%)
Jan 03, 2008 10.18 10.18 9.904 9.932 201,670 -0.14(-1.37%)
Jan 02, 2008 10.12 10.20 9.861 10.07 167,232 +0.04(+0.43%)
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.