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 (%)
Nov 28, 2008 7.294 7.426 7.193 7.393 159,896 -0.03(-0.44%)
Nov 26, 2008 7.255 7.530 7.057 7.426 236,922 +0.31(+4.33%)
Nov 25, 2008 7.013 7.140 6.766 7.118 231,990 +0.30(+4.35%)
Nov 24, 2008 6.590 6.911 6.590 6.821 383,691 +0.21(+3.25%)
Nov 21, 2008 6.678 6.859 6.188 6.606 429,565 +0.25(+3.89%)
Nov 20, 2008 6.997 7.118 6.194 6.359 594,921 -0.68(-9.69%)
Nov 19, 2008 7.948 8.218 7.030 7.041 331,277 -1.03(-12.75%)
Nov 18, 2008 8.465 8.795 7.602 8.069 539,741 -0.02(-0.20%)
Nov 17, 2008 7.965 8.289 7.431 8.086 721,672 +0.61(+8.09%)
Nov 14, 2008 7.486 8.042 7.375 7.481 0 -0.01(-0.07%)
Nov 13, 2008 7.525 7.591 6.953 7.486 536,372 -0.14(-1.80%)
Nov 12, 2008 8.102 8.185 7.563 7.624 476,334 -0.45(-5.59%)
Nov 11, 2008 9.219 9.268 7.508 8.075 637,534 -0.72(-8.19%)
Nov 10, 2008 9.620 9.620 8.443 8.795 400,840 -0.84(-8.73%)
Nov 07, 2008 9.956 9.956 9.246 9.637 0 -0.33(-3.31%)
Nov 06, 2008 10.23 10.73 9.708 9.967 354,988 -0.28(-2.74%)
Nov 05, 2008 10.29 10.35 9.862 10.25 181,402 -0.04(-0.37%)
Nov 04, 2008 9.901 10.36 9.791 10.29 211,510 +0.45(+4.53%)
Nov 03, 2008 10.23 10.23 9.675 9.840 216,019 -0.33(-3.25%)
Oct 31, 2008 9.763 10.23 9.576 10.17 0 +0.45(+4.64%)
Oct 30, 2008 9.785 9.785 9.543 9.719 184,861 +0.12(+1.20%)
Oct 29, 2008 9.076 9.730 8.883 9.604 161,145 +0.40(+4.36%)
Oct 28, 2008 8.658 9.307 8.526 9.202 307,801 +0.45(+5.09%)
Oct 27, 2008 8.795 8.927 8.751 8.757 126,063 -0.02(-0.19%)
Oct 24, 2008 8.834 8.976 8.773 8.773 0 -0.29(-3.16%)
Oct 23, 2008 9.180 9.252 8.531 9.059 301,093 -0.11(-1.20%)
Oct 22, 2008 9.664 9.664 9.092 9.169 201,478 -0.20(-2.11%)
Oct 21, 2008 9.835 9.835 9.230 9.367 181,143 +0.14(+1.49%)
Oct 20, 2008 9.697 9.697 9.109 9.230 255,860 +0.36(+4.09%)
Oct 17, 2008 8.333 8.952 8.333 8.867 0 +0.42(+5.02%)
Oct 16, 2008 8.801 9.202 8.339 8.443 304,851 -0.23(-2.60%)
Oct 15, 2008 9.021 9.213 8.526 8.669 220,998 -0.16(-1.81%)
Oct 14, 2008 10.04 10.04 8.801 8.828 463,520 -0.28(-3.02%)
Oct 13, 2008 8.405 10.21 7.893 9.103 371,627 +1.46(+19.15%)
Oct 10, 2008 7.695 7.871 6.876 7.640 0 -0.15(-1.91%)
Oct 09, 2008 10.03 10.03 7.525 7.789 708,548 -2.30(-22.79%)
Oct 08, 2008 9.615 10.31 8.482 10.09 611,500 +0.24(+2.46%)
Oct 07, 2008 9.780 10.21 9.092 9.846 395,588 +0.01(+0.06%)
Oct 06, 2008 10.05 10.19 9.109 9.840 519,452 -0.43(-4.18%)
Oct 03, 2008 11.36 11.36 10.26 10.27 0 -1.05(-9.24%)
Oct 02, 2008 11.17 11.51 10.97 11.31 207,577 +0.01(+0.10%)
Oct 01, 2008 11.39 11.39 11.01 11.30 118,611 -0.09(-0.77%)
Sep 30, 2008 11.05 11.55 10.96 11.39 267,690 +0.40(+3.65%)
Sep 29, 2008 11.39 11.55 10.87 10.99 272,335 -0.57(-4.90%)
Sep 26, 2008 11.81 11.85 11.43 11.56 0 -0.44(-3.67%)
Sep 25, 2008 12.07 12.15 11.96 12.00 139,403 -0.11(-0.91%)
Sep 24, 2008 12.13 12.17 12.07 12.11 120,752 +0.00(+0.00%)
Sep 23, 2008 12.33 12.33 12.10 12.11 111,526 -0.28(-2.26%)
Sep 22, 2008 12.51 12.52 12.19 12.39 147,754 -0.26(-2.09%)
Sep 19, 2008 12.60 12.79 12.56 12.65 0 +0.41(+3.37%)
Sep 18, 2008 12.22 12.65 11.93 12.24 386,378 +0.08(+0.68%)
Sep 17, 2008 12.27 12.63 12.05 12.16 243,491 -0.38(-3.07%)
Sep 16, 2008 12.38 12.54 12.20 12.54 283,989 +0.09(+0.75%)
Sep 15, 2008 12.22 12.72 12.22 12.45 200,125 -0.19(-1.52%)
Sep 12, 2008 12.55 12.69 12.45 12.64 0 +0.03(+0.26%)
Sep 11, 2008 12.39 12.67 12.10 12.61 462,057 +0.14(+1.10%)
Sep 10, 2008 12.10 12.49 12.03 12.47 256,713 +0.36(+3.00%)
Sep 09, 2008 11.28 12.15 11.28 12.11 392,132 +0.44(+3.77%)
Sep 08, 2008 11.77 11.78 11.40 11.67 331,390 +0.61(+5.52%)
Sep 05, 2008 10.97 11.08 10.91 11.06 0 -0.10(-0.89%)
Sep 04, 2008 11.28 11.36 10.95 11.15 197,815 -0.23(-1.98%)
Sep 03, 2008 11.44 11.53 11.28 11.38 102,861 -0.08(-0.72%)
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.