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

Cedar Fair LP (NY: FUN )

38.63 +0.23 (+0.60%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 28, 2010 6.977 7.236 6.941 6.977 105,963 -0.15(-2.16%)
May 27, 2010 7.032 7.181 7.032 7.131 144,978 +0.14(+2.05%)
May 26, 2010 6.966 7.131 6.950 6.988 162,897 +0.04(+0.63%)
May 25, 2010 6.922 7.016 6.679 6.944 400,746 -0.21(-2.92%)
May 24, 2010 6.988 7.159 6.988 7.153 175,582 +0.09(+1.25%)
May 21, 2010 7.016 7.181 6.813 7.065 517,510 -0.09(-1.23%)
May 20, 2010 7.049 7.269 7.043 7.153 405,249 -0.11(-1.52%)
May 19, 2010 7.516 7.516 7.043 7.263 661,324 -0.24(-3.15%)
May 18, 2010 7.390 7.660 7.351 7.500 435,739 +0.10(+1.34%)
May 17, 2010 7.423 7.682 7.170 7.401 459,442 -0.04(-0.52%)
May 14, 2010 7.439 7.456 7.274 7.439 636,316 -0.06(-0.81%)
May 13, 2010 7.483 7.693 7.412 7.500 273,526 -0.05(-0.66%)
May 12, 2010 7.511 7.698 7.511 7.549 501,281 +0.09(+1.25%)
May 11, 2010 7.679 7.679 7.384 7.456 598,966 -0.10(-1.31%)
May 10, 2010 7.671 7.671 7.538 7.555 624,241 +0.02(+0.22%)
May 07, 2010 7.781 7.907 7.274 7.538 508,585 -0.32(-4.06%)
May 06, 2010 7.566 7.935 7.298 7.858 796,146 +0.21(+2.73%)
May 05, 2010 7.671 7.786 7.566 7.649 1,260,508 -0.19(-2.39%)
May 04, 2010 8.006 8.078 7.792 7.836 266,339 -0.20(-2.53%)
May 03, 2010 7.929 8.188 7.858 8.039 349,304 +0.09(+1.11%)
Apr 30, 2010 8.265 8.342 7.891 7.951 1,168,525 -0.40(-4.75%)
Apr 29, 2010 8.287 8.391 8.188 8.347 689,602 +0.15(+1.88%)
Apr 28, 2010 8.061 8.204 7.863 8.193 392,837 +0.17(+2.06%)
Apr 27, 2010 8.309 8.380 8.028 8.028 446,054 -0.39(-4.64%)
Apr 26, 2010 8.507 8.545 8.295 8.419 360,866 -0.17(-1.92%)
Apr 23, 2010 8.331 8.688 8.127 8.584 1,007,699 +0.31(+3.72%)
Apr 22, 2010 8.127 8.325 8.116 8.276 462,765 +0.09(+1.08%)
Apr 21, 2010 8.127 8.254 8.003 8.188 388,806 +0.01(+0.07%)
Apr 20, 2010 8.199 8.342 8.160 8.182 613,106 -0.06(-0.73%)
Apr 19, 2010 8.215 8.468 7.973 8.243 627,233 -0.01(-0.13%)
Apr 16, 2010 8.325 8.380 8.155 8.254 1,054,708 -0.14(-1.70%)
Apr 15, 2010 8.375 8.501 8.116 8.397 705,358 -0.02(-0.20%)
Apr 14, 2010 7.951 8.416 7.929 8.413 977,506 +0.51(+6.40%)
Apr 13, 2010 7.814 7.984 7.522 7.907 976,735 +0.09(+1.20%)
Apr 12, 2010 7.731 8.226 7.682 7.814 1,696,039 +0.05(+0.64%)
Apr 09, 2010 7.065 7.764 6.999 7.764 1,557,928 +0.67(+9.46%)
Apr 08, 2010 7.016 7.142 6.873 7.093 1,286,774 +0.01(+0.16%)
Apr 07, 2010 7.027 7.153 6.834 7.082 2,201,642 +0.28(+4.04%)
Apr 06, 2010 6.185 6.933 6.168 6.807 4,275,856 +0.26(+3.95%)
Apr 05, 2010 6.581 6.735 6.410 6.548 1,223,487 -0.06(-0.92%)
Apr 01, 2010 6.543 6.609 6.609 6.609 450,883 +0.04(+0.59%)
Mar 31, 2010 6.493 6.570 6.318 6.570 442,656 +0.06(+0.93%)
Mar 30, 2010 6.383 6.521 6.383 6.510 319,674 +0.12(+1.89%)
Mar 29, 2010 6.405 6.438 6.383 6.388 456,875 -0.05(-0.77%)
Mar 26, 2010 6.421 6.467 6.388 6.438 210,759 +0.01(+0.09%)
Mar 25, 2010 6.460 6.493 6.427 6.432 309,564 +0.01(+0.09%)
Mar 24, 2010 6.465 6.498 6.421 6.427 215,071 -0.02(-0.26%)
Mar 23, 2010 6.498 6.598 6.383 6.443 338,327 -0.01(-0.09%)
Mar 22, 2010 6.465 6.658 6.438 6.449 312,586 -0.03(-0.51%)
Mar 19, 2010 6.603 6.609 6.465 6.482 413,055 -0.13(-2.00%)
Mar 18, 2010 6.647 6.653 6.498 6.614 700,199 +0.01(+0.17%)
Mar 17, 2010 6.713 6.873 6.361 6.603 2,910,285 -0.11(-1.64%)
Mar 16, 2010 6.719 6.779 6.614 6.713 861,201 -0.02(-0.33%)
Mar 15, 2010 6.746 6.779 6.691 6.735 4,182,163 +0.61(+9.87%)
Mar 12, 2010 6.157 6.207 6.119 6.130 336,377 -0.06(-0.89%)
Mar 11, 2010 6.108 6.223 6.086 6.185 892,714 +0.05(+0.81%)
Mar 10, 2010 6.124 6.168 6.113 6.135 384,688 +0.02(+0.36%)
Mar 09, 2010 6.091 6.130 6.053 6.113 498,848 +0.01(+0.09%)
Mar 08, 2010 6.135 6.157 6.080 6.108 245,655 -0.01(-0.09%)
Mar 05, 2010 6.086 6.135 6.036 6.113 575,800 +0.03(+0.45%)
Mar 04, 2010 6.075 6.185 6.064 6.086 335,298 +0.01(+0.09%)
Mar 03, 2010 6.157 6.168 6.064 6.080 419,982 -0.11(-1.78%)
Mar 02, 2010 6.163 6.196 6.108 6.190 335,594 -0.01(-0.09%)
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.