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

Cedar Fair LP (NY: FUN )

38.08 -0.38 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2010 6.493 6.570 6.318 6.570 442,656 +0.06(+0.93%)
Mar 30, 2010 6.383 6.521 6.383 6.510 319,674 +0.12(+1.89%)
Mar 29, 2010 6.405 6.438 6.383 6.388 456,875 -0.05(-0.77%)
Mar 26, 2010 6.421 6.467 6.388 6.438 210,759 +0.01(+0.09%)
Mar 25, 2010 6.460 6.493 6.427 6.432 309,564 +0.01(+0.09%)
Mar 24, 2010 6.465 6.498 6.421 6.427 215,071 -0.02(-0.26%)
Mar 23, 2010 6.498 6.598 6.383 6.443 338,327 -0.01(-0.09%)
Mar 22, 2010 6.465 6.658 6.438 6.449 312,586 -0.03(-0.51%)
Mar 19, 2010 6.603 6.609 6.465 6.482 413,055 -0.13(-2.00%)
Mar 18, 2010 6.647 6.653 6.498 6.614 700,199 +0.01(+0.17%)
Mar 17, 2010 6.713 6.873 6.361 6.603 2,910,285 -0.11(-1.64%)
Mar 16, 2010 6.719 6.779 6.614 6.713 861,201 -0.02(-0.33%)
Mar 15, 2010 6.746 6.779 6.691 6.735 4,182,163 +0.61(+9.87%)
Mar 12, 2010 6.157 6.207 6.119 6.130 336,377 -0.06(-0.89%)
Mar 11, 2010 6.108 6.223 6.086 6.185 892,714 +0.05(+0.81%)
Mar 10, 2010 6.124 6.168 6.113 6.135 384,688 +0.02(+0.36%)
Mar 09, 2010 6.091 6.130 6.053 6.113 498,848 +0.01(+0.09%)
Mar 08, 2010 6.135 6.157 6.080 6.108 245,655 -0.01(-0.09%)
Mar 05, 2010 6.086 6.135 6.036 6.113 575,800 +0.03(+0.45%)
Mar 04, 2010 6.075 6.185 6.064 6.086 335,298 +0.01(+0.09%)
Mar 03, 2010 6.157 6.168 6.064 6.080 419,982 -0.11(-1.78%)
Mar 02, 2010 6.163 6.196 6.108 6.190 335,594 -0.01(-0.09%)
Mar 01, 2010 6.130 6.223 6.113 6.196 498,421 +0.06(+0.90%)
Feb 26, 2010 6.141 6.174 6.108 6.141 368,891 -0.04(-0.62%)
Feb 25, 2010 6.201 6.262 6.113 6.179 210,950 -0.08(-1.32%)
Feb 24, 2010 6.201 6.284 6.091 6.262 540,153 +0.06(+0.98%)
Feb 23, 2010 6.163 6.218 6.009 6.201 671,374 +0.03(+0.45%)
Feb 22, 2010 6.229 6.229 6.168 6.174 350,756 -0.05(-0.80%)
Feb 19, 2010 6.262 6.262 6.196 6.223 322,109 -0.02(-0.35%)
Feb 18, 2010 6.273 6.295 6.234 6.245 421,236 -0.04(-0.61%)
Feb 17, 2010 6.218 6.284 6.157 6.284 577,897 +0.08(+1.33%)
Feb 16, 2010 6.300 6.355 6.174 6.201 564,992 -0.09(-1.49%)
Feb 12, 2010 6.273 6.295 6.295 6.295 647,701 +0.01(+0.09%)
Feb 11, 2010 6.339 6.394 6.218 6.289 819,864 -0.04(-0.61%)
Feb 10, 2010 6.510 6.521 6.317 6.328 871,887 -0.21(-3.28%)
Feb 09, 2010 6.493 6.603 6.493 6.543 869,539 +0.02(+0.25%)
Feb 08, 2010 6.548 6.587 6.504 6.526 717,862 +0.01(+0.17%)
Feb 05, 2010 6.570 6.603 6.476 6.515 1,076,733 -0.04(-0.59%)
Feb 04, 2010 6.581 6.636 6.521 6.554 1,211,145 -0.09(-1.41%)
Feb 03, 2010 6.708 6.708 6.565 6.647 1,045,153 -0.06(-0.90%)
Feb 02, 2010 6.697 6.790 6.669 6.708 1,785,870 -0.04(-0.65%)
Feb 01, 2010 6.752 6.796 6.713 6.752 1,041,992 -0.02(-0.24%)
Jan 29, 2010 6.840 6.851 6.708 6.768 1,051,185 -0.16(-2.30%)
Jan 28, 2010 6.873 7.016 6.801 6.928 1,261,268 +0.02(+0.24%)
Jan 27, 2010 6.895 7.065 6.818 6.911 2,775,040 -0.05(-0.71%)
Jan 26, 2010 6.658 7.071 6.609 6.961 2,636,936 -0.07(-1.02%)
Jan 25, 2010 6.873 7.049 6.631 7.032 1,780,863 +0.07(+0.95%)
Jan 22, 2010 6.669 7.461 6.658 6.966 3,127,917 +0.25(+3.69%)
Jan 21, 2010 6.669 6.785 6.576 6.719 1,123,628 +0.01(+0.16%)
Jan 20, 2010 6.548 6.708 6.471 6.708 1,736,089 +0.14(+2.09%)
Jan 19, 2010 6.454 6.576 6.421 6.570 1,348,749 +0.01(+0.17%)
Jan 15, 2010 6.471 6.559 6.559 6.559 1,372,822 -0.03(-0.50%)
Jan 14, 2010 6.548 6.592 6.487 6.592 1,500,787 +0.07(+1.01%)
Jan 13, 2010 6.410 6.587 6.410 6.526 1,652,393 +0.12(+1.89%)
Jan 12, 2010 6.504 6.609 6.399 6.405 2,221,642 -0.19(-2.84%)
Jan 11, 2010 6.460 6.592 6.383 6.592 1,977,514 +0.07(+1.10%)
Jan 08, 2010 6.443 6.543 6.377 6.521 1,406,105 +0.03(+0.42%)
Jan 07, 2010 6.421 6.515 6.416 6.493 1,936,608 +0.09(+1.46%)
Jan 06, 2010 6.284 6.515 6.278 6.399 2,474,000 +0.10(+1.57%)
Jan 05, 2010 6.229 6.322 6.229 6.300 1,330,256 +0.04(+0.70%)
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.