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 (%)
Nov 30, 2010 8.028 8.171 7.891 8.100 457,356 -0.01(-0.07%)
Nov 29, 2010 8.078 8.138 7.847 8.105 244,267 +0.07(+0.82%)
Nov 26, 2010 8.094 8.149 8.012 8.039 66,516 -0.10(-1.22%)
Nov 24, 2010 8.144 8.138 8.138 8.138 146,781 +0.07(+0.82%)
Nov 23, 2010 8.089 8.331 8.039 8.072 183,869 -0.14(-1.74%)
Nov 22, 2010 8.094 8.331 8.089 8.215 340,277 +0.08(+1.01%)
Nov 19, 2010 8.144 8.188 8.050 8.133 190,706 +0.04(+0.54%)
Nov 18, 2010 7.910 8.166 7.858 8.089 249,405 +0.23(+2.94%)
Nov 17, 2010 7.924 7.930 7.786 7.858 148,089 -0.06(-0.76%)
Nov 16, 2010 8.226 8.226 7.896 7.918 210,624 -0.35(-4.19%)
Nov 15, 2010 8.320 8.474 8.221 8.265 179,319 -0.08(-0.99%)
Nov 12, 2010 8.562 8.677 8.265 8.347 190,114 -0.28(-3.19%)
Nov 11, 2010 8.375 8.694 8.364 8.622 379,005 +0.24(+2.89%)
Nov 10, 2010 8.199 8.446 8.199 8.380 230,450 +0.20(+2.42%)
Nov 09, 2010 8.298 8.328 8.111 8.182 138,857 -0.12(-1.46%)
Nov 08, 2010 7.995 8.397 7.995 8.303 385,089 +0.29(+3.64%)
Nov 05, 2010 8.017 8.199 7.924 8.012 241,944 -0.02(-0.27%)
Nov 04, 2010 8.050 8.078 7.962 8.034 297,706 +0.09(+1.18%)
Nov 03, 2010 7.935 7.979 7.746 7.940 172,380 +0.02(+0.21%)
Nov 02, 2010 7.836 8.034 7.781 7.924 248,142 +0.25(+3.30%)
Nov 01, 2010 7.715 7.819 7.621 7.671 139,452 -0.02(-0.21%)
Oct 29, 2010 7.797 7.863 7.550 7.687 153,403 -0.12(-1.48%)
Oct 28, 2010 8.001 8.034 7.759 7.803 144,398 -0.18(-2.27%)
Oct 27, 2010 8.006 8.045 7.979 7.984 150,950 +0.13(+1.61%)
Oct 25, 2010 7.511 7.951 7.511 7.858 289,046 +0.35(+4.69%)
Oct 22, 2010 7.505 7.593 7.373 7.505 100,998 +0.02(+0.29%)
Oct 21, 2010 7.660 7.830 7.472 7.483 317,313 -0.16(-2.09%)
Oct 20, 2010 7.709 7.797 7.627 7.643 106,134 -0.06(-0.71%)
Oct 19, 2010 7.649 7.786 7.379 7.698 147,421 -0.01(-0.14%)
Oct 18, 2010 7.627 7.863 7.500 7.709 456,495 +0.06(+0.72%)
Oct 15, 2010 7.467 7.830 7.406 7.654 243,284 +0.20(+2.66%)
Oct 14, 2010 7.456 7.533 7.412 7.456 157,876 -0.04(-0.51%)
Oct 13, 2010 7.472 7.566 7.373 7.494 125,414 +0.04(+0.52%)
Oct 12, 2010 7.368 7.494 7.313 7.456 288,225 +0.04(+0.52%)
Oct 11, 2010 7.505 7.538 7.379 7.417 155,764 -0.10(-1.39%)
Oct 08, 2010 7.522 7.593 7.483 7.522 164,487 +0.00(+0.00%)
Oct 07, 2010 7.632 7.632 7.483 7.522 113,144 -0.07(-0.94%)
Oct 06, 2010 7.593 7.704 7.511 7.593 1,102,437 -0.02(-0.29%)
Oct 05, 2010 7.599 7.704 7.483 7.616 900,627 +0.23(+3.13%)
Oct 04, 2010 7.362 7.456 7.346 7.384 145,394 -0.07(-0.96%)
Oct 01, 2010 7.456 7.472 7.115 7.456 285,533 +0.17(+2.26%)
Sep 30, 2010 7.153 7.302 7.115 7.291 253,908 +0.15(+2.16%)
Sep 29, 2010 6.999 7.153 6.999 7.137 102,779 +0.09(+1.25%)
Sep 28, 2010 6.922 7.071 6.834 7.049 129,609 +0.10(+1.43%)
Sep 27, 2010 6.917 7.016 6.917 6.950 70,284 +0.01(+0.08%)
Sep 24, 2010 6.889 6.961 6.858 6.944 124,244 +0.08(+1.20%)
Sep 23, 2010 6.834 7.021 6.801 6.862 137,085 -0.06(-0.80%)
Sep 22, 2010 6.873 6.944 6.871 6.917 92,048 +0.01(+0.08%)
Sep 21, 2010 6.889 6.966 6.851 6.911 129,816 +0.04(+0.56%)
Sep 20, 2010 6.768 6.966 6.768 6.873 313,459 +0.08(+1.22%)
Sep 17, 2010 6.790 6.790 6.664 6.790 228,171 +0.23(+3.52%)
Sep 15, 2010 6.631 6.675 6.532 6.559 90,796 -0.01(-0.08%)
Sep 14, 2010 6.565 6.768 6.487 6.565 334,360 -0.04(-0.58%)
Sep 13, 2010 6.664 6.702 6.493 6.603 190,879 -0.03(-0.50%)
Sep 10, 2010 6.427 6.724 6.427 6.636 201,914 +0.18(+2.73%)
Sep 09, 2010 6.532 6.550 6.284 6.460 99,494 -0.06(-0.84%)
Sep 08, 2010 6.383 6.647 6.372 6.515 135,806 +0.10(+1.63%)
Sep 07, 2010 6.537 6.631 6.405 6.410 78,641 -0.19(-2.84%)
Sep 03, 2010 6.609 6.790 6.570 6.598 109,985 +0.02(+0.25%)
Sep 02, 2010 6.432 6.628 6.410 6.581 112,693 +0.12(+1.79%)
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.