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

Cedar Fair LP (NY: FUN )

38.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
May 03, 2010 7.926 8.185 7.855 8.036 349,434 +0.09(+1.11%)
Apr 30, 2010 8.262 8.339 7.888 7.948 1,168,959 -0.40(-4.75%)
Apr 29, 2010 8.284 8.388 8.185 8.344 689,858 +0.15(+1.88%)
Apr 28, 2010 8.058 8.201 7.860 8.190 392,983 +0.17(+2.06%)
Apr 27, 2010 8.306 8.377 8.025 8.025 446,220 -0.39(-4.64%)
Apr 26, 2010 8.504 8.542 8.292 8.416 361,000 -0.17(-1.92%)
Apr 23, 2010 8.328 8.685 8.124 8.581 1,008,074 +0.31(+3.72%)
Apr 22, 2010 8.124 8.322 8.113 8.273 462,937 +0.09(+1.08%)
Apr 21, 2010 8.124 8.251 8.000 8.185 388,950 +0.01(+0.07%)
Apr 20, 2010 8.196 8.339 8.157 8.179 613,334 -0.06(-0.73%)
Apr 19, 2010 8.212 8.465 7.970 8.240 627,466 -0.01(-0.13%)
Apr 16, 2010 8.322 8.377 8.152 8.251 1,055,100 -0.14(-1.70%)
Apr 15, 2010 8.372 8.498 8.113 8.394 705,621 -0.02(-0.20%)
Apr 14, 2010 7.948 8.413 7.926 8.410 977,869 +0.51(+6.40%)
Apr 13, 2010 7.811 7.981 7.519 7.904 977,098 +0.09(+1.20%)
Apr 12, 2010 7.728 8.223 7.679 7.811 1,696,669 +0.05(+0.64%)
Apr 09, 2010 7.063 7.761 6.997 7.761 1,558,507 +0.67(+9.46%)
Apr 08, 2010 7.013 7.140 6.870 7.090 1,287,253 +0.01(+0.16%)
Apr 07, 2010 7.024 7.151 6.832 7.079 2,202,460 +0.28(+4.04%)
Apr 06, 2010 6.183 6.931 6.166 6.804 4,277,445 +0.26(+3.95%)
Apr 05, 2010 6.579 6.733 6.408 6.546 1,223,942 -0.06(-0.92%)
Apr 01, 2010 6.540 6.606 6.606 6.606 451,050 +0.04(+0.59%)
Mar 31, 2010 6.491 6.568 6.316 6.568 442,820 +0.06(+0.93%)
Mar 30, 2010 6.381 6.518 6.381 6.507 319,793 +0.12(+1.89%)
Mar 29, 2010 6.403 6.435 6.381 6.386 457,044 -0.05(-0.77%)
Mar 26, 2010 6.419 6.465 6.386 6.436 210,837 +0.01(+0.09%)
Mar 25, 2010 6.458 6.491 6.425 6.430 309,679 +0.01(+0.09%)
Mar 24, 2010 6.463 6.496 6.419 6.425 215,151 -0.02(-0.26%)
Mar 23, 2010 6.496 6.595 6.381 6.441 338,453 -0.01(-0.09%)
Mar 22, 2010 6.463 6.656 6.436 6.447 312,703 -0.03(-0.51%)
Mar 19, 2010 6.601 6.606 6.463 6.480 413,208 -0.13(-2.00%)
Mar 18, 2010 6.645 6.650 6.496 6.612 700,459 +0.01(+0.17%)
Mar 17, 2010 6.711 6.870 6.359 6.601 2,911,367 -0.11(-1.64%)
Mar 16, 2010 6.716 6.777 6.612 6.711 861,521 -0.02(-0.33%)
Mar 15, 2010 6.744 6.777 6.689 6.733 4,183,717 +0.61(+9.87%)
Mar 12, 2010 6.155 6.205 6.117 6.128 336,502 -0.06(-0.89%)
Mar 11, 2010 6.106 6.221 6.084 6.183 893,046 +0.05(+0.81%)
Mar 10, 2010 6.122 6.166 6.111 6.133 384,831 +0.02(+0.36%)
Mar 09, 2010 6.089 6.127 6.051 6.111 499,033 +0.01(+0.09%)
Mar 08, 2010 6.133 6.155 6.078 6.106 245,747 -0.01(-0.09%)
Mar 05, 2010 6.084 6.133 6.034 6.111 576,014 +0.03(+0.45%)
Mar 04, 2010 6.073 6.183 6.062 6.084 335,422 +0.01(+0.09%)
Mar 03, 2010 6.155 6.166 6.062 6.078 420,139 -0.11(-1.78%)
Mar 02, 2010 6.161 6.194 6.106 6.188 335,719 -0.01(-0.09%)
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.