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 (%)
Aug 31, 2010 6.139 6.304 6.045 6.304 169,417 +0.17(+2.69%)
Aug 30, 2010 6.243 6.298 6.139 6.139 129,555 -0.15(-2.45%)
Aug 27, 2010 6.293 6.408 6.144 6.293 209,681 +0.09(+1.42%)
Aug 26, 2010 6.359 6.370 6.078 6.205 126,783 -0.10(-1.66%)
Aug 25, 2010 6.260 6.320 6.150 6.309 195,457 +0.00(+0.00%)
Aug 24, 2010 6.375 6.507 6.243 6.309 210,601 -0.15(-2.38%)
Aug 23, 2010 6.601 6.656 6.419 6.463 210,201 -0.14(-2.08%)
Aug 20, 2010 6.667 6.694 6.436 6.601 203,569 -0.11(-1.64%)
Aug 19, 2010 6.793 6.870 6.667 6.711 113,809 -0.14(-2.09%)
Aug 18, 2010 6.876 6.969 6.777 6.854 83,014 +0.00(+0.00%)
Aug 17, 2010 6.793 7.030 6.744 6.854 276,475 +0.08(+1.14%)
Aug 16, 2010 6.815 6.914 6.623 6.777 144,718 -0.08(-1.12%)
Aug 13, 2010 6.854 7.024 6.782 6.854 173,331 -0.10(-1.42%)
Aug 12, 2010 6.821 7.096 6.727 6.953 238,924 +0.02(+0.24%)
Aug 11, 2010 6.953 6.986 6.793 6.936 178,442 -0.13(-1.79%)
Aug 10, 2010 6.986 7.140 6.854 7.063 173,453 -0.03(-0.47%)
Aug 09, 2010 7.156 7.173 7.041 7.096 153,048 -0.07(-0.92%)
Aug 06, 2010 7.162 7.316 6.936 7.162 215,604 -0.03(-0.38%)
Aug 05, 2010 7.305 7.338 6.947 7.189 286,027 -0.17(-2.24%)
Aug 04, 2010 7.442 7.547 7.349 7.354 152,462 -0.13(-1.76%)
Aug 03, 2010 7.618 7.673 7.398 7.486 193,595 -0.07(-0.87%)
Aug 02, 2010 7.437 7.563 7.316 7.552 252,092 +0.13(+1.70%)
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%)
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.