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

Cedar Fair LP (NY: FUN )

37.79 -0.40 (-1.05%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 25, 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 28, 2008 7.296 7.428 7.196 7.395 159,837 -0.03(-0.44%)
Nov 26, 2008 7.258 7.533 7.060 7.428 236,834 +0.31(+4.33%)
Nov 25, 2008 7.016 7.142 6.768 7.120 231,904 +0.30(+4.35%)
Nov 24, 2008 6.592 6.914 6.592 6.823 383,548 +0.21(+3.25%)
Nov 21, 2008 6.680 6.862 6.190 6.609 429,405 +0.25(+3.89%)
Nov 20, 2008 6.999 7.120 6.196 6.361 594,700 -0.68(-9.69%)
Nov 19, 2008 7.951 8.221 7.032 7.043 331,154 -1.03(-12.75%)
Nov 18, 2008 8.468 8.799 7.604 8.072 539,540 -0.02(-0.20%)
Nov 17, 2008 7.968 8.292 7.434 8.089 721,404 +0.61(+8.09%)
Nov 14, 2008 7.489 8.045 7.378 7.483 0 -0.01(-0.07%)
Nov 13, 2008 7.527 7.593 6.955 7.489 536,173 -0.14(-1.80%)
Nov 12, 2008 8.105 8.188 7.566 7.627 476,157 -0.45(-5.59%)
Nov 11, 2008 9.222 9.272 7.511 8.078 637,297 -0.72(-8.19%)
Nov 10, 2008 9.624 9.624 8.446 8.799 400,691 -0.84(-8.73%)
Nov 07, 2008 9.960 9.960 9.250 9.640 0 -0.33(-3.31%)
Nov 06, 2008 10.23 10.73 9.712 9.971 354,856 -0.28(-2.74%)
Nov 05, 2008 10.29 10.35 9.866 10.25 181,334 -0.04(-0.37%)
Nov 04, 2008 9.905 10.36 9.795 10.29 211,431 +0.45(+4.53%)
Nov 03, 2008 10.23 10.23 9.679 9.844 215,938 -0.33(-3.25%)
Oct 31, 2008 9.767 10.23 9.580 10.17 0 +0.45(+4.64%)
Oct 30, 2008 9.789 9.789 9.547 9.723 184,793 +0.12(+1.20%)
Oct 29, 2008 9.079 9.734 8.887 9.607 161,085 +0.40(+4.36%)
Oct 28, 2008 8.661 9.310 8.529 9.206 307,687 +0.45(+5.09%)
Oct 27, 2008 8.799 8.931 8.755 8.760 126,016 -0.02(-0.19%)
Oct 24, 2008 8.837 8.980 8.777 8.777 0 -0.29(-3.16%)
Oct 23, 2008 9.184 9.255 8.534 9.063 300,981 -0.11(-1.20%)
Oct 22, 2008 9.668 9.668 9.096 9.173 201,403 -0.20(-2.11%)
Oct 21, 2008 9.839 9.839 9.233 9.371 181,076 +0.14(+1.49%)
Oct 20, 2008 9.701 9.701 9.112 9.233 255,765 +0.36(+4.09%)
Oct 17, 2008 8.336 8.955 8.336 8.870 0 +0.42(+5.02%)
Oct 16, 2008 8.804 9.206 8.342 8.446 304,737 -0.23(-2.60%)
Oct 15, 2008 9.024 9.217 8.529 8.672 220,916 -0.16(-1.81%)
Oct 14, 2008 10.04 10.04 8.804 8.832 463,348 -0.28(-3.02%)
Oct 13, 2008 8.408 10.22 7.896 9.107 371,488 +1.46(+19.15%)
Oct 10, 2008 7.698 7.874 6.878 7.643 0 -0.15(-1.91%)
Oct 09, 2008 10.04 10.04 7.527 7.792 708,284 -2.30(-22.79%)
Oct 08, 2008 9.618 10.31 8.485 10.09 611,273 +0.24(+2.46%)
Oct 07, 2008 9.784 10.21 9.096 9.850 395,441 +0.01(+0.06%)
Oct 06, 2008 10.05 10.19 9.112 9.844 519,259 -0.43(-4.18%)
Oct 03, 2008 11.36 11.36 10.26 10.27 0 -1.05(-9.24%)
Oct 02, 2008 11.17 11.52 10.98 11.32 207,500 +0.01(+0.10%)
Oct 01, 2008 11.40 11.40 11.01 11.31 118,567 -0.09(-0.77%)
Sep 30, 2008 11.05 11.56 10.97 11.40 267,591 +0.40(+3.65%)
Sep 29, 2008 11.40 11.56 10.87 10.99 272,234 -0.57(-4.90%)
Sep 26, 2008 11.81 11.86 11.43 11.56 0 -0.44(-3.67%)
Sep 25, 2008 12.07 12.15 11.97 12.00 139,352 -0.11(-0.91%)
Sep 24, 2008 12.13 12.18 12.08 12.11 120,708 +0.00(+0.00%)
Sep 23, 2008 12.34 12.34 12.11 12.11 111,485 -0.28(-2.26%)
Sep 22, 2008 12.52 12.52 12.19 12.39 147,699 -0.26(-2.09%)
Sep 19, 2008 12.60 12.80 12.56 12.66 0 +0.41(+3.37%)
Sep 18, 2008 12.22 12.66 11.93 12.24 386,234 +0.08(+0.68%)
Sep 17, 2008 12.27 12.64 12.06 12.16 243,400 -0.39(-3.07%)
Sep 16, 2008 12.38 12.55 12.20 12.55 283,883 +0.09(+0.75%)
Sep 15, 2008 12.23 12.72 12.23 12.45 200,051 -0.19(-1.52%)
Sep 12, 2008 12.56 12.69 12.45 12.64 0 +0.03(+0.26%)
Sep 11, 2008 12.40 12.68 12.10 12.61 461,885 +0.14(+1.10%)
Sep 10, 2008 12.11 12.50 12.03 12.47 256,618 +0.36(+3.00%)
Sep 09, 2008 11.29 12.16 11.29 12.11 391,986 +0.44(+3.77%)
Sep 08, 2008 11.77 11.78 11.40 11.67 331,267 +0.61(+5.52%)
Sep 05, 2008 10.97 11.09 10.92 11.06 0 -0.10(-0.89%)
Sep 04, 2008 11.28 11.37 10.96 11.16 197,741 -0.23(-1.98%)
Sep 03, 2008 11.45 11.54 11.28 11.38 102,823 -0.08(-0.72%)
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.