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

Cedar Fair LP (NY: FUN )

39.40 +0.51 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Oct 29, 2010 7.794 7.860 7.547 7.684 153,460 -0.12(-1.48%)
Oct 28, 2010 7.998 8.031 7.756 7.800 144,452 -0.18(-2.27%)
Oct 27, 2010 8.003 8.042 7.976 7.981 151,006 +0.13(+1.61%)
Oct 25, 2010 7.508 7.948 7.508 7.855 289,154 +0.35(+4.69%)
Oct 22, 2010 7.503 7.591 7.371 7.503 101,036 +0.02(+0.29%)
Oct 21, 2010 7.657 7.827 7.470 7.481 317,431 -0.16(-2.09%)
Oct 20, 2010 7.706 7.794 7.624 7.640 106,174 -0.05(-0.71%)
Oct 19, 2010 7.646 7.783 7.376 7.695 147,476 -0.01(-0.14%)
Oct 18, 2010 7.624 7.860 7.497 7.706 456,664 +0.05(+0.72%)
Oct 15, 2010 7.464 7.827 7.404 7.651 243,374 +0.20(+2.66%)
Oct 14, 2010 7.453 7.530 7.409 7.453 157,935 -0.04(-0.51%)
Oct 13, 2010 7.470 7.563 7.371 7.492 125,461 +0.04(+0.52%)
Oct 12, 2010 7.365 7.492 7.310 7.453 288,332 +0.04(+0.52%)
Oct 11, 2010 7.503 7.536 7.376 7.415 155,822 -0.10(-1.39%)
Oct 08, 2010 7.519 7.591 7.481 7.519 164,549 +0.00(+0.00%)
Oct 07, 2010 7.629 7.629 7.481 7.519 113,186 -0.07(-0.94%)
Oct 06, 2010 7.591 7.701 7.508 7.591 1,102,847 -0.02(-0.29%)
Oct 05, 2010 7.596 7.701 7.481 7.613 900,961 +0.23(+3.13%)
Oct 04, 2010 7.360 7.453 7.343 7.382 145,448 -0.07(-0.96%)
Oct 01, 2010 7.453 7.470 7.112 7.453 285,640 +0.17(+2.26%)
Sep 30, 2010 7.151 7.299 7.112 7.288 254,002 +0.15(+2.16%)
Sep 29, 2010 6.997 7.151 6.997 7.134 102,818 +0.09(+1.25%)
Sep 28, 2010 6.920 7.068 6.832 7.046 129,657 +0.10(+1.43%)
Sep 27, 2010 6.914 7.013 6.914 6.947 70,310 +0.01(+0.08%)
Sep 24, 2010 6.887 6.958 6.855 6.942 124,290 +0.08(+1.20%)
Sep 23, 2010 6.832 7.019 6.799 6.859 137,136 -0.05(-0.80%)
Sep 22, 2010 6.870 6.942 6.869 6.914 92,082 +0.01(+0.08%)
Sep 21, 2010 6.887 6.964 6.848 6.909 129,864 +0.04(+0.56%)
Sep 20, 2010 6.766 6.964 6.766 6.870 313,575 +0.08(+1.22%)
Sep 17, 2010 6.788 6.788 6.661 6.788 228,256 +0.23(+3.52%)
Sep 15, 2010 6.628 6.672 6.529 6.557 90,830 -0.01(-0.08%)
Sep 14, 2010 6.562 6.766 6.485 6.562 334,484 -0.04(-0.58%)
Sep 13, 2010 6.661 6.700 6.491 6.601 190,950 -0.03(-0.50%)
Sep 10, 2010 6.425 6.722 6.425 6.634 201,989 +0.18(+2.73%)
Sep 09, 2010 6.529 6.547 6.282 6.458 99,531 -0.06(-0.84%)
Sep 08, 2010 6.381 6.645 6.370 6.513 135,857 +0.10(+1.63%)
Sep 07, 2010 6.535 6.628 6.403 6.408 78,671 -0.19(-2.84%)
Sep 03, 2010 6.606 6.788 6.568 6.595 110,026 +0.02(+0.25%)
Sep 02, 2010 6.430 6.626 6.408 6.579 112,735 +0.12(+1.79%)
Sep 01, 2010 6.348 6.502 6.293 6.463 168,392 +0.16(+2.53%)
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%)
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.