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: 7:00 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 (%)
Jul 30, 2010 7.428 7.649 7.318 7.428 183,003 -0.17(-2.17%)
Jul 29, 2010 7.621 7.687 7.533 7.593 135,999 +0.02(+0.29%)
Jul 28, 2010 7.627 7.676 7.500 7.571 121,104 -0.05(-0.65%)
Jul 27, 2010 7.693 7.731 7.566 7.621 143,979 -0.08(-1.00%)
Jul 26, 2010 7.665 7.753 7.616 7.698 223,998 +0.01(+0.14%)
Jul 23, 2010 7.357 7.704 7.351 7.687 304,185 +0.27(+3.64%)
Jul 22, 2010 7.230 7.428 7.230 7.417 214,690 +0.19(+2.67%)
Jul 21, 2010 7.280 7.324 7.132 7.225 203,557 -0.05(-0.68%)
Jul 20, 2010 7.170 7.318 7.044 7.274 201,501 -0.01(-0.15%)
Jul 19, 2010 7.153 7.285 7.076 7.285 218,824 +0.13(+1.85%)
Jul 16, 2010 7.153 7.203 7.038 7.153 197,374 +0.00(+0.00%)
Jul 15, 2010 7.109 7.153 6.917 7.153 191,406 +0.00(+0.00%)
Jul 14, 2010 6.884 7.181 6.884 7.153 600,963 +0.23(+3.34%)
Jul 13, 2010 7.054 7.126 6.834 6.922 932,794 +0.02(+0.32%)
Jul 12, 2010 6.950 6.972 6.730 6.900 409,667 -0.12(-1.65%)
Jul 09, 2010 7.016 7.109 6.807 7.016 505,923 +0.01(+0.08%)
Jul 08, 2010 6.658 7.153 6.636 7.010 467,392 +0.32(+4.86%)
Jul 07, 2010 6.576 6.697 6.432 6.686 286,655 +0.12(+1.84%)
Jul 06, 2010 6.510 6.785 6.355 6.565 404,521 +0.07(+1.10%)
Jul 02, 2010 6.493 6.713 6.454 6.493 158,421 -0.21(-3.20%)
Jul 01, 2010 6.796 7.049 6.494 6.708 336,570 -0.07(-1.06%)
Jun 30, 2010 6.763 6.796 6.543 6.779 249,968 +0.04(+0.65%)
Jun 29, 2010 6.614 6.779 6.537 6.735 362,096 -0.06(-0.81%)
Jun 25, 2010 6.790 7.082 6.565 6.790 301,592 +0.13(+1.98%)
Jun 24, 2010 6.691 6.719 6.504 6.658 268,787 -0.09(-1.39%)
Jun 23, 2010 6.609 6.906 6.521 6.752 212,274 +0.15(+2.25%)
Jun 22, 2010 6.603 6.862 6.581 6.603 204,958 -0.01(-0.08%)
Jun 21, 2010 6.933 6.961 6.603 6.609 186,379 -0.32(-4.68%)
Jun 18, 2010 6.933 7.153 6.917 6.933 132,484 -0.13(-1.87%)
Jun 17, 2010 7.021 7.236 6.829 7.065 182,686 +0.03(+0.39%)
Jun 16, 2010 7.109 7.153 6.900 7.038 194,117 -0.18(-2.44%)
Jun 15, 2010 7.032 7.274 7.005 7.214 345,800 +0.24(+3.47%)
Jun 14, 2010 7.263 7.373 6.939 6.972 418,011 -0.29(-3.94%)
Jun 11, 2010 7.098 7.373 6.983 7.258 249,497 +0.09(+1.23%)
Jun 10, 2010 6.829 7.269 6.603 7.170 411,365 +0.40(+5.85%)
Jun 09, 2010 6.625 7.051 6.625 6.774 191,657 +0.18(+2.67%)
Jun 08, 2010 6.669 6.669 6.245 6.598 768,039 -0.04(-0.58%)
Jun 07, 2010 7.071 7.126 6.559 6.636 469,047 -0.47(-6.58%)
Jun 04, 2010 7.104 7.324 6.955 7.104 327,140 +0.24(+3.45%)
Jun 03, 2010 7.016 7.159 6.774 6.867 318,691 -0.08(-1.19%)
Jun 02, 2010 6.972 6.994 6.813 6.950 172,533 -0.01(-0.16%)
Jun 01, 2010 7.203 7.203 6.812 6.961 194,119 -0.02(-0.24%)
May 28, 2010 6.977 7.236 6.941 6.977 105,963 -0.15(-2.16%)
May 27, 2010 7.032 7.181 7.032 7.131 144,978 +0.14(+2.05%)
May 26, 2010 6.966 7.131 6.950 6.988 162,897 +0.04(+0.63%)
May 25, 2010 6.922 7.016 6.679 6.944 400,746 -0.21(-2.92%)
May 24, 2010 6.988 7.159 6.988 7.153 175,582 +0.09(+1.25%)
May 21, 2010 7.016 7.181 6.813 7.065 517,510 -0.09(-1.23%)
May 20, 2010 7.049 7.269 7.043 7.153 405,249 -0.11(-1.52%)
May 19, 2010 7.516 7.516 7.043 7.263 661,324 -0.24(-3.15%)
May 18, 2010 7.390 7.660 7.351 7.500 435,739 +0.10(+1.34%)
May 17, 2010 7.423 7.682 7.170 7.401 459,442 -0.04(-0.52%)
May 14, 2010 7.439 7.456 7.274 7.439 636,316 -0.06(-0.81%)
May 13, 2010 7.483 7.693 7.412 7.500 273,526 -0.05(-0.66%)
May 12, 2010 7.511 7.698 7.511 7.549 501,281 +0.09(+1.25%)
May 11, 2010 7.679 7.679 7.384 7.456 598,966 -0.10(-1.31%)
May 10, 2010 7.671 7.671 7.538 7.555 624,241 +0.02(+0.22%)
May 07, 2010 7.781 7.907 7.274 7.538 508,585 -0.32(-4.06%)
May 06, 2010 7.566 7.935 7.298 7.858 796,146 +0.21(+2.73%)
May 05, 2010 7.671 7.786 7.566 7.649 1,260,508 -0.19(-2.39%)
May 04, 2010 8.006 8.078 7.792 7.836 266,339 -0.20(-2.53%)
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.