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 (%)
Jan 31, 2011 9.583 10.02 9.494 9.953 337,737 +0.38(+3.98%)
Jan 28, 2011 9.852 9.852 9.359 9.572 268,565 -0.27(-2.73%)
Jan 27, 2011 9.902 9.925 9.740 9.841 131,100 -0.05(-0.51%)
Jan 26, 2011 9.936 10.07 9.818 9.891 234,661 -0.04(-0.45%)
Jan 25, 2011 9.936 10.05 9.695 9.936 229,998 +0.01(+0.11%)
Jan 24, 2011 9.813 9.975 9.785 9.925 110,963 +0.08(+0.85%)
Jan 21, 2011 9.852 10.03 9.818 9.841 282,444 +0.03(+0.34%)
Jan 20, 2011 9.975 9.975 9.712 9.807 204,410 -0.21(-2.12%)
Jan 19, 2011 10.08 10.08 9.913 10.02 426,023 -0.07(-0.72%)
Jan 18, 2011 10.05 10.11 9.650 10.09 284,412 +0.01(+0.06%)
Jan 14, 2011 10.08 10.16 10.07 10.09 227,031 +0.02(+0.17%)
Jan 13, 2011 9.852 10.10 9.829 10.07 345,140 +0.22(+2.22%)
Jan 12, 2011 9.667 9.997 9.667 9.852 192,830 +0.20(+2.03%)
Jan 11, 2011 9.538 9.661 9.477 9.656 114,545 +0.16(+1.71%)
Jan 10, 2011 9.387 9.572 9.236 9.494 169,949 +0.05(+0.53%)
Jan 07, 2011 9.566 9.572 9.214 9.443 218,724 -0.11(-1.11%)
Jan 06, 2011 9.096 9.723 9.096 9.550 560,599 +0.46(+5.11%)
Jan 05, 2011 8.598 9.096 8.598 9.085 507,099 +0.36(+4.11%)
Jan 04, 2011 8.620 8.805 8.604 8.727 445,489 +0.13(+1.56%)
Jan 03, 2011 8.564 8.727 8.413 8.592 143,222 +0.11(+1.25%)
Dec 31, 2010 8.452 8.576 8.403 8.486 265,883 +0.02(+0.26%)
Dec 30, 2010 8.715 8.727 8.430 8.464 286,822 -0.27(-3.08%)
Dec 29, 2010 8.536 8.816 8.391 8.732 267,595 +0.20(+2.30%)
Dec 28, 2010 8.441 8.626 8.424 8.536 201,229 +0.08(+0.99%)
Dec 27, 2010 8.256 8.525 8.256 8.452 141,390 +0.13(+1.62%)
Dec 23, 2010 8.391 8.531 8.228 8.318 182,737 -0.03(-0.34%)
Dec 22, 2010 8.195 8.424 8.150 8.346 179,517 +0.15(+1.77%)
Dec 21, 2010 8.172 8.223 8.117 8.200 184,832 +0.02(+0.27%)
Dec 20, 2010 8.256 8.357 8.117 8.178 283,550 -0.07(-0.81%)
Dec 17, 2010 8.234 8.245 8.156 8.245 157,646 +0.00(+0.00%)
Dec 16, 2010 8.268 8.335 8.100 8.245 198,665 +0.00(+0.00%)
Dec 15, 2010 8.200 8.514 8.200 8.245 419,719 +0.06(+0.75%)
Dec 14, 2010 8.156 8.346 8.117 8.184 120,297 +0.06(+0.76%)
Dec 13, 2010 8.268 8.284 8.096 8.122 108,941 -0.16(-1.89%)
Dec 10, 2010 8.284 8.307 8.184 8.279 160,843 -0.01(-0.07%)
Dec 09, 2010 8.279 8.329 8.117 8.284 407,674 +0.02(+0.27%)
Dec 08, 2010 8.228 8.284 8.072 8.262 489,018 +0.03(+0.41%)
Dec 07, 2010 8.363 8.427 8.200 8.228 394,143 -0.12(-1.41%)
Dec 06, 2010 8.324 8.452 8.312 8.346 220,667 -0.05(-0.60%)
Dec 03, 2010 8.340 8.615 8.340 8.396 263,739 +0.00(+0.00%)
Dec 02, 2010 8.268 8.553 8.184 8.396 400,323 +0.11(+1.35%)
Dec 01, 2010 8.105 8.352 8.063 8.284 461,976 +0.18(+2.28%)
Nov 30, 2010 8.028 8.171 7.891 8.100 457,356 -0.01(-0.07%)
Nov 29, 2010 8.078 8.138 7.847 8.105 244,267 +0.07(+0.82%)
Nov 26, 2010 8.094 8.149 8.012 8.039 66,516 -0.10(-1.22%)
Nov 24, 2010 8.144 8.138 8.138 8.138 146,781 +0.07(+0.82%)
Nov 23, 2010 8.089 8.331 8.039 8.072 183,869 -0.14(-1.74%)
Nov 22, 2010 8.094 8.331 8.089 8.215 340,277 +0.08(+1.01%)
Nov 19, 2010 8.144 8.188 8.050 8.133 190,706 +0.04(+0.54%)
Nov 18, 2010 7.910 8.166 7.858 8.089 249,405 +0.23(+2.94%)
Nov 17, 2010 7.924 7.930 7.786 7.858 148,089 -0.06(-0.76%)
Nov 16, 2010 8.226 8.226 7.896 7.918 210,624 -0.35(-4.19%)
Nov 15, 2010 8.320 8.474 8.221 8.265 179,319 -0.08(-0.99%)
Nov 12, 2010 8.562 8.677 8.265 8.347 190,114 -0.28(-3.19%)
Nov 11, 2010 8.375 8.694 8.364 8.622 379,005 +0.24(+2.89%)
Nov 10, 2010 8.199 8.446 8.199 8.380 230,450 +0.20(+2.42%)
Nov 09, 2010 8.298 8.328 8.111 8.182 138,857 -0.12(-1.46%)
Nov 08, 2010 7.995 8.397 7.995 8.303 385,089 +0.29(+3.64%)
Nov 05, 2010 8.017 8.199 7.924 8.012 241,944 -0.02(-0.27%)
Nov 04, 2010 8.050 8.078 7.962 8.034 297,706 +0.09(+1.18%)
Nov 03, 2010 7.935 7.979 7.746 7.940 172,380 +0.02(+0.21%)
Nov 02, 2010 7.836 8.034 7.781 7.924 248,142 +0.25(+3.30%)
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.