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 -0.44 (-1.14%)
Official Closing 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 (%)
Mar 31, 2011 10.70 10.81 10.62 10.79 53,426 +0.06(+0.52%)
Mar 30, 2011 10.70 10.78 10.63 10.73 48,588 +0.04(+0.37%)
Mar 29, 2011 10.77 10.82 10.67 10.70 103,171 -0.10(-0.88%)
Mar 28, 2011 10.89 11.08 10.79 10.79 108,502 -0.11(-0.98%)
Mar 25, 2011 10.76 11.13 10.58 10.90 124,871 +0.15(+1.41%)
Mar 24, 2011 10.61 10.96 10.61 10.75 272,388 -0.13(-1.24%)
Mar 23, 2011 10.94 10.98 10.74 10.88 194,246 +0.08(+0.78%)
Mar 22, 2011 11.02 11.14 10.70 10.80 229,806 -0.24(-2.14%)
Mar 21, 2011 10.90 11.04 10.89 11.03 128,673 +0.36(+3.37%)
Mar 18, 2011 10.67 10.71 10.50 10.67 212,599 +0.21(+1.99%)
Mar 17, 2011 10.52 10.72 10.45 10.47 144,462 +0.07(+0.65%)
Mar 16, 2011 10.48 10.73 10.33 10.40 217,107 -0.19(-1.80%)
Mar 15, 2011 10.58 10.63 10.50 10.59 277,691 -0.14(-1.31%)
Mar 14, 2011 10.73 10.86 10.71 10.73 226,984 -0.11(-0.99%)
Mar 11, 2011 10.76 10.93 10.75 10.84 148,561 +0.00(+0.00%)
Mar 10, 2011 10.96 10.96 10.70 10.84 193,579 -0.22(-2.03%)
Mar 09, 2011 11.07 11.17 11.01 11.06 290,233 -0.06(-0.56%)
Mar 08, 2011 11.15 11.19 11.09 11.12 106,625 +0.03(+0.25%)
Mar 07, 2011 11.18 11.18 10.96 11.09 200,322 -0.06(-0.55%)
Mar 04, 2011 11.15 11.18 11.08 11.16 110,441 +0.01(+0.05%)
Mar 03, 2011 11.20 11.22 11.11 11.15 109,874 +0.01(+0.05%)
Mar 02, 2011 11.06 11.16 11.02 11.15 236,109 +0.11(+0.97%)
Mar 01, 2011 11.01 11.15 10.98 11.04 286,356 +0.02(+0.15%)
Feb 28, 2011 10.81 11.08 10.72 11.02 203,658 +0.29(+2.66%)
Feb 25, 2011 10.82 11.13 10.71 10.74 207,755 -0.04(-0.42%)
Feb 24, 2011 10.90 11.06 10.76 10.78 195,262 -0.15(-1.33%)
Feb 23, 2011 10.96 11.06 10.67 10.93 189,491 -0.06(-0.56%)
Feb 22, 2011 11.13 11.18 10.79 10.99 216,194 -0.19(-1.70%)
Feb 18, 2011 11.13 11.20 11.12 11.18 148,086 +0.03(+0.25%)
Feb 17, 2011 11.08 11.18 10.96 11.15 223,338 +0.06(+0.50%)
Feb 16, 2011 11.08 11.20 10.95 11.09 311,240 +0.01(+0.10%)
Feb 15, 2011 10.75 11.19 10.55 11.08 360,861 +0.10(+0.92%)
Feb 14, 2011 10.83 11.08 10.64 10.98 339,066 +0.19(+1.76%)
Feb 11, 2011 10.52 10.92 10.36 10.79 424,612 +0.20(+1.90%)
Feb 10, 2011 10.53 10.74 10.40 10.59 168,370 -0.06(-0.58%)
Feb 09, 2011 10.31 10.75 10.24 10.65 463,221 +0.33(+3.20%)
Feb 08, 2011 10.11 10.36 10.09 10.32 145,607 +0.17(+1.65%)
Feb 07, 2011 10.14 10.36 10.02 10.15 214,983 -0.03(-0.27%)
Feb 04, 2011 10.14 10.25 10.03 10.18 88,486 +0.04(+0.44%)
Feb 03, 2011 10.16 10.34 10.05 10.14 105,891 -0.06(-0.60%)
Feb 02, 2011 9.997 10.22 9.997 10.20 181,013 +0.17(+1.67%)
Feb 01, 2011 10.01 10.07 9.818 10.03 187,712 +0.08(+0.79%)
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%)
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.