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

Cedar Fair LP (NY: FUN )

37.90 -0.29 (-0.76%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Sep 01, 2010 6.350 6.504 6.295 6.465 168,329 +0.16(+2.53%)
Aug 31, 2010 6.141 6.306 6.047 6.306 169,354 +0.17(+2.69%)
Aug 30, 2010 6.245 6.300 6.141 6.141 129,507 -0.15(-2.45%)
Aug 27, 2010 6.295 6.410 6.146 6.295 209,603 +0.09(+1.42%)
Aug 26, 2010 6.361 6.372 6.080 6.207 126,736 -0.10(-1.66%)
Aug 25, 2010 6.262 6.322 6.152 6.311 195,384 +0.00(+0.00%)
Aug 24, 2010 6.377 6.510 6.245 6.311 210,523 -0.15(-2.38%)
Aug 23, 2010 6.603 6.658 6.421 6.465 210,123 -0.14(-2.08%)
Aug 20, 2010 6.669 6.697 6.438 6.603 203,493 -0.11(-1.64%)
Aug 19, 2010 6.796 6.873 6.669 6.713 113,767 -0.14(-2.09%)
Aug 18, 2010 6.878 6.972 6.779 6.856 82,983 +0.00(+0.00%)
Aug 17, 2010 6.796 7.032 6.746 6.856 276,372 +0.08(+1.14%)
Aug 16, 2010 6.818 6.917 6.625 6.779 144,664 -0.08(-1.12%)
Aug 13, 2010 6.856 7.027 6.785 6.856 173,267 -0.10(-1.42%)
Aug 12, 2010 6.823 7.098 6.730 6.955 238,835 +0.02(+0.24%)
Aug 11, 2010 6.955 6.988 6.796 6.939 178,376 -0.13(-1.79%)
Aug 10, 2010 6.988 7.142 6.856 7.065 173,389 -0.03(-0.47%)
Aug 09, 2010 7.159 7.175 7.043 7.098 152,991 -0.07(-0.92%)
Aug 06, 2010 7.164 7.318 6.939 7.164 215,524 -0.03(-0.38%)
Aug 05, 2010 7.307 7.340 6.950 7.192 285,921 -0.17(-2.24%)
Aug 04, 2010 7.445 7.549 7.351 7.357 152,406 -0.13(-1.76%)
Aug 03, 2010 7.621 7.676 7.401 7.489 193,523 -0.07(-0.87%)
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.