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

Cedar Fair LP (NY: FUN )

38.94 +0.30 (+0.78%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 18, 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, 2010 6.491 6.568 6.316 6.568 442,820 +0.06(+0.93%)
Mar 30, 2010 6.381 6.518 6.381 6.507 319,793 +0.12(+1.89%)
Mar 29, 2010 6.403 6.435 6.381 6.386 457,044 -0.05(-0.77%)
Mar 26, 2010 6.419 6.465 6.386 6.436 210,837 +0.01(+0.09%)
Mar 25, 2010 6.458 6.491 6.425 6.430 309,679 +0.01(+0.09%)
Mar 24, 2010 6.463 6.496 6.419 6.425 215,151 -0.02(-0.26%)
Mar 23, 2010 6.496 6.595 6.381 6.441 338,453 -0.01(-0.09%)
Mar 22, 2010 6.463 6.656 6.436 6.447 312,703 -0.03(-0.51%)
Mar 19, 2010 6.601 6.606 6.463 6.480 413,208 -0.13(-2.00%)
Mar 18, 2010 6.645 6.650 6.496 6.612 700,459 +0.01(+0.17%)
Mar 17, 2010 6.711 6.870 6.359 6.601 2,911,367 -0.11(-1.64%)
Mar 16, 2010 6.716 6.777 6.612 6.711 861,521 -0.02(-0.33%)
Mar 15, 2010 6.744 6.777 6.689 6.733 4,183,717 +0.61(+9.87%)
Mar 12, 2010 6.155 6.205 6.117 6.128 336,502 -0.06(-0.89%)
Mar 11, 2010 6.106 6.221 6.084 6.183 893,046 +0.05(+0.81%)
Mar 10, 2010 6.122 6.166 6.111 6.133 384,831 +0.02(+0.36%)
Mar 09, 2010 6.089 6.127 6.051 6.111 499,033 +0.01(+0.09%)
Mar 08, 2010 6.133 6.155 6.078 6.106 245,747 -0.01(-0.09%)
Mar 05, 2010 6.084 6.133 6.034 6.111 576,014 +0.03(+0.45%)
Mar 04, 2010 6.073 6.183 6.062 6.084 335,422 +0.01(+0.09%)
Mar 03, 2010 6.155 6.166 6.062 6.078 420,139 -0.11(-1.78%)
Mar 02, 2010 6.161 6.194 6.106 6.188 335,719 -0.01(-0.09%)
Mar 01, 2010 6.128 6.221 6.111 6.194 498,606 +0.05(+0.90%)
Feb 26, 2010 6.139 6.172 6.106 6.139 369,029 -0.04(-0.62%)
Feb 25, 2010 6.199 6.260 6.111 6.177 211,028 -0.08(-1.32%)
Feb 24, 2010 6.199 6.282 6.089 6.260 540,353 +0.06(+0.98%)
Feb 23, 2010 6.161 6.216 6.007 6.199 671,624 +0.03(+0.45%)
Feb 22, 2010 6.227 6.227 6.166 6.172 350,887 -0.05(-0.80%)
Feb 19, 2010 6.260 6.260 6.194 6.221 322,229 -0.02(-0.35%)
Feb 18, 2010 6.271 6.293 6.232 6.243 421,393 -0.04(-0.61%)
Feb 17, 2010 6.216 6.282 6.155 6.282 578,112 +0.08(+1.33%)
Feb 16, 2010 6.298 6.353 6.172 6.199 565,202 -0.09(-1.49%)
Feb 12, 2010 6.271 6.293 6.293 6.293 647,942 +0.01(+0.09%)
Feb 11, 2010 6.337 6.392 6.216 6.287 820,169 -0.04(-0.61%)
Feb 10, 2010 6.507 6.518 6.315 6.326 872,211 -0.21(-3.28%)
Feb 09, 2010 6.491 6.601 6.491 6.540 869,862 +0.02(+0.25%)
Feb 08, 2010 6.546 6.584 6.502 6.524 718,129 +0.01(+0.17%)
Feb 05, 2010 6.568 6.601 6.474 6.513 1,077,133 -0.04(-0.59%)
Feb 04, 2010 6.579 6.634 6.518 6.551 1,211,596 -0.09(-1.41%)
Feb 03, 2010 6.705 6.705 6.562 6.645 1,045,541 -0.06(-0.90%)
Feb 02, 2010 6.694 6.788 6.667 6.705 1,786,534 -0.04(-0.65%)
Feb 01, 2010 6.749 6.793 6.711 6.749 1,042,380 -0.02(-0.24%)
Jan 29, 2010 6.837 6.848 6.705 6.766 1,051,575 -0.16(-2.30%)
Jan 28, 2010 6.870 7.013 6.799 6.925 1,261,737 +0.02(+0.24%)
Jan 27, 2010 6.892 7.063 6.815 6.909 2,776,071 -0.05(-0.71%)
Jan 26, 2010 6.656 7.068 6.606 6.958 2,637,916 -0.07(-1.02%)
Jan 25, 2010 6.870 7.046 6.628 7.030 1,781,525 +0.07(+0.95%)
Jan 22, 2010 6.667 7.459 6.656 6.964 3,129,080 +0.25(+3.69%)
Jan 21, 2010 6.667 6.782 6.573 6.716 1,124,045 +0.01(+0.16%)
Jan 20, 2010 6.546 6.705 6.469 6.705 1,736,734 +0.14(+2.09%)
Jan 19, 2010 6.452 6.573 6.419 6.568 1,349,251 +0.01(+0.17%)
Jan 15, 2010 6.469 6.557 6.557 6.557 1,373,332 -0.03(-0.50%)
Jan 14, 2010 6.546 6.590 6.485 6.590 1,501,344 +0.07(+1.01%)
Jan 13, 2010 6.408 6.584 6.408 6.524 1,653,007 +0.12(+1.89%)
Jan 12, 2010 6.502 6.606 6.397 6.403 2,222,468 -0.19(-2.84%)
Jan 11, 2010 6.458 6.590 6.381 6.590 1,978,249 +0.07(+1.10%)
Jan 08, 2010 6.441 6.540 6.375 6.518 1,406,627 +0.03(+0.42%)
Jan 07, 2010 6.419 6.513 6.414 6.491 1,937,328 +0.09(+1.46%)
Jan 06, 2010 6.282 6.513 6.276 6.397 2,474,920 +0.10(+1.57%)
Jan 05, 2010 6.227 6.320 6.227 6.298 1,330,751 +0.04(+0.70%)
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.