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: 4:10 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 (%)
Jul 30, 2010 7.426 7.646 7.316 7.426 183,071 -0.17(-2.17%)
Jul 29, 2010 7.618 7.684 7.530 7.591 136,049 +0.02(+0.29%)
Jul 28, 2010 7.624 7.673 7.497 7.569 121,149 -0.05(-0.65%)
Jul 27, 2010 7.690 7.728 7.563 7.618 144,032 -0.08(-1.00%)
Jul 26, 2010 7.662 7.750 7.613 7.695 224,081 +0.01(+0.14%)
Jul 23, 2010 7.354 7.701 7.349 7.684 304,298 +0.27(+3.63%)
Jul 22, 2010 7.228 7.426 7.228 7.415 214,770 +0.19(+2.67%)
Jul 21, 2010 7.277 7.321 7.129 7.222 203,632 -0.05(-0.68%)
Jul 20, 2010 7.167 7.316 7.041 7.272 201,576 -0.01(-0.15%)
Jul 19, 2010 7.151 7.283 7.074 7.283 218,906 +0.13(+1.85%)
Jul 16, 2010 7.151 7.200 7.035 7.151 197,447 +0.00(+0.00%)
Jul 15, 2010 7.107 7.151 6.914 7.151 191,477 +0.00(+0.00%)
Jul 14, 2010 6.881 7.178 6.881 7.151 601,186 +0.23(+3.34%)
Jul 13, 2010 7.052 7.123 6.832 6.920 933,140 +0.02(+0.32%)
Jul 12, 2010 6.947 6.969 6.727 6.898 409,819 -0.12(-1.65%)
Jul 09, 2010 7.013 7.107 6.804 7.013 506,111 +0.01(+0.08%)
Jul 08, 2010 6.656 7.151 6.634 7.008 467,565 +0.32(+4.86%)
Jul 07, 2010 6.573 6.694 6.430 6.683 286,761 +0.12(+1.84%)
Jul 06, 2010 6.507 6.782 6.353 6.562 404,671 +0.07(+1.10%)
Jul 02, 2010 6.491 6.711 6.452 6.491 158,480 -0.21(-3.20%)
Jul 01, 2010 6.793 7.046 6.491 6.705 336,695 -0.07(-1.06%)
Jun 30, 2010 6.760 6.793 6.540 6.777 250,061 +0.04(+0.65%)
Jun 29, 2010 6.612 6.777 6.535 6.733 362,231 -0.06(-0.81%)
Jun 25, 2010 6.788 7.079 6.562 6.788 301,704 +0.13(+1.98%)
Jun 24, 2010 6.689 6.716 6.502 6.656 268,887 -0.09(-1.39%)
Jun 23, 2010 6.606 6.903 6.518 6.749 212,353 +0.15(+2.25%)
Jun 22, 2010 6.601 6.859 6.579 6.601 205,034 -0.01(-0.08%)
Jun 21, 2010 6.931 6.958 6.601 6.606 186,448 -0.32(-4.68%)
Jun 18, 2010 6.931 7.151 6.914 6.931 132,533 -0.13(-1.87%)
Jun 17, 2010 7.019 7.233 6.826 7.063 182,754 +0.03(+0.39%)
Jun 16, 2010 7.107 7.151 6.898 7.035 194,190 -0.18(-2.44%)
Jun 15, 2010 7.030 7.272 7.002 7.211 345,929 +0.24(+3.47%)
Jun 14, 2010 7.261 7.371 6.936 6.969 418,166 -0.29(-3.94%)
Jun 11, 2010 7.096 7.371 6.980 7.255 249,590 +0.09(+1.23%)
Jun 10, 2010 6.826 7.266 6.601 7.167 411,518 +0.40(+5.85%)
Jun 09, 2010 6.623 7.048 6.623 6.771 191,728 +0.18(+2.67%)
Jun 08, 2010 6.667 6.667 6.243 6.595 768,324 -0.04(-0.58%)
Jun 07, 2010 7.068 7.123 6.557 6.634 469,221 -0.47(-6.58%)
Jun 04, 2010 7.101 7.321 6.953 7.101 327,261 +0.24(+3.45%)
Jun 03, 2010 7.013 7.156 6.771 6.865 318,809 -0.08(-1.19%)
Jun 02, 2010 6.969 6.991 6.810 6.947 172,597 -0.01(-0.16%)
Jun 01, 2010 7.200 7.200 6.810 6.958 194,191 -0.02(-0.24%)
May 28, 2010 6.975 7.233 6.939 6.975 106,003 -0.15(-2.16%)
May 27, 2010 7.030 7.178 7.030 7.129 145,032 +0.14(+2.05%)
May 26, 2010 6.964 7.129 6.947 6.986 162,958 +0.04(+0.63%)
May 25, 2010 6.920 7.013 6.676 6.942 400,895 -0.21(-2.92%)
May 24, 2010 6.986 7.156 6.986 7.151 175,648 +0.09(+1.25%)
May 21, 2010 7.013 7.178 6.810 7.063 517,703 -0.09(-1.23%)
May 20, 2010 7.046 7.266 7.041 7.151 405,400 -0.11(-1.52%)
May 19, 2010 7.514 7.514 7.041 7.261 661,570 -0.24(-3.15%)
May 18, 2010 7.387 7.657 7.349 7.497 435,901 +0.10(+1.34%)
May 17, 2010 7.420 7.679 7.167 7.398 459,613 -0.04(-0.52%)
May 14, 2010 7.437 7.453 7.272 7.437 636,552 -0.06(-0.81%)
May 13, 2010 7.481 7.690 7.409 7.497 273,628 -0.05(-0.66%)
May 12, 2010 7.508 7.695 7.508 7.547 501,468 +0.09(+1.25%)
May 11, 2010 7.676 7.676 7.382 7.453 599,188 -0.10(-1.31%)
May 10, 2010 7.668 7.668 7.536 7.552 624,473 +0.02(+0.22%)
May 07, 2010 7.778 7.904 7.272 7.536 508,774 -0.32(-4.06%)
May 06, 2010 7.563 7.932 7.295 7.855 796,442 +0.21(+2.73%)
May 05, 2010 7.668 7.783 7.563 7.646 1,260,977 -0.19(-2.39%)
May 04, 2010 8.003 8.075 7.789 7.833 266,438 -0.20(-2.53%)
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.