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

Cedar Fair LP (NY: FUN )

43.76 +1.37 (+3.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Sep 30, 2010 7.103 7.251 7.065 7.240 255,692 +0.15(+2.16%)
Sep 29, 2010 6.950 7.103 6.950 7.087 103,501 +0.09(+1.25%)
Sep 28, 2010 6.874 7.021 6.786 7.000 130,519 +0.10(+1.43%)
Sep 27, 2010 6.868 6.967 6.868 6.901 70,777 +0.01(+0.08%)
Sep 24, 2010 6.841 6.912 6.810 6.896 125,117 +0.08(+1.20%)
Sep 23, 2010 6.786 6.972 6.754 6.814 138,048 -0.05(-0.80%)
Sep 22, 2010 6.825 6.896 6.824 6.868 92,695 +0.01(+0.08%)
Sep 21, 2010 6.841 6.918 6.803 6.863 130,728 +0.04(+0.56%)
Sep 20, 2010 6.721 6.918 6.721 6.825 315,661 +0.08(+1.22%)
Sep 17, 2010 6.743 6.743 6.617 6.743 229,773 +0.23(+3.52%)
Sep 15, 2010 6.584 6.628 6.486 6.513 91,434 -0.01(-0.08%)
Sep 14, 2010 6.519 6.721 6.442 6.519 336,709 -0.04(-0.58%)
Sep 13, 2010 6.617 6.655 6.448 6.557 192,220 -0.03(-0.50%)
Sep 10, 2010 6.382 6.677 6.382 6.590 203,332 +0.17(+2.73%)
Sep 09, 2010 6.486 6.504 6.240 6.415 100,193 -0.05(-0.84%)
Sep 08, 2010 6.338 6.601 6.327 6.470 136,760 +0.10(+1.63%)
Sep 07, 2010 6.491 6.584 6.360 6.366 79,194 -0.19(-2.84%)
Sep 03, 2010 6.562 6.743 6.524 6.552 110,758 +0.02(+0.25%)
Sep 02, 2010 6.388 6.582 6.366 6.535 113,485 +0.11(+1.79%)
Sep 01, 2010 6.306 6.459 6.251 6.420 169,512 +0.16(+2.53%)
Aug 31, 2010 6.098 6.262 6.005 6.262 170,544 +0.16(+2.69%)
Aug 30, 2010 6.202 6.256 6.098 6.098 130,417 -0.15(-2.45%)
Aug 27, 2010 6.251 6.366 6.103 6.251 211,075 +0.09(+1.42%)
Aug 26, 2010 6.317 6.327 6.038 6.164 127,626 -0.10(-1.66%)
Aug 25, 2010 6.218 6.278 6.109 6.267 196,756 +0.00(+0.00%)
Aug 24, 2010 6.333 6.464 6.202 6.267 212,001 -0.15(-2.38%)
Aug 23, 2010 6.557 6.612 6.377 6.420 211,599 -0.14(-2.08%)
Aug 20, 2010 6.623 6.650 6.393 6.557 204,922 -0.11(-1.64%)
Aug 19, 2010 6.748 6.825 6.623 6.666 114,566 -0.14(-2.09%)
Aug 18, 2010 6.830 6.923 6.732 6.808 83,566 +0.00(+0.00%)
Aug 17, 2010 6.748 6.983 6.699 6.808 278,314 +0.08(+1.14%)
Aug 16, 2010 6.770 6.868 6.579 6.732 145,680 -0.08(-1.12%)
Aug 13, 2010 6.808 6.978 6.737 6.808 174,484 -0.10(-1.42%)
Aug 12, 2010 6.776 7.049 6.683 6.907 240,513 +0.02(+0.24%)
Aug 11, 2010 6.907 6.939 6.748 6.890 179,628 -0.13(-1.79%)
Aug 10, 2010 6.939 7.092 6.808 7.016 174,607 -0.03(-0.47%)
Aug 09, 2010 7.109 7.125 6.994 7.049 154,065 -0.07(-0.92%)
Aug 06, 2010 7.114 7.267 6.890 7.114 217,038 -0.03(-0.38%)
Aug 05, 2010 7.256 7.289 6.901 7.142 287,929 -0.16(-2.24%)
Aug 04, 2010 7.393 7.497 7.300 7.306 153,476 -0.13(-1.76%)
Aug 03, 2010 7.568 7.622 7.349 7.437 194,882 -0.07(-0.87%)
Aug 02, 2010 7.388 7.513 7.267 7.502 253,768 +0.13(+1.70%)
Jul 30, 2010 7.377 7.595 7.267 7.377 184,288 -0.16(-2.17%)
Jul 29, 2010 7.568 7.633 7.480 7.541 136,954 +0.02(+0.29%)
Jul 28, 2010 7.573 7.622 7.448 7.519 121,954 -0.05(-0.65%)
Jul 27, 2010 7.639 7.677 7.513 7.568 144,990 -0.08(-1.00%)
Jul 26, 2010 7.612 7.699 7.562 7.644 225,572 +0.01(+0.14%)
Jul 23, 2010 7.306 7.650 7.300 7.633 306,322 +0.27(+3.63%)
Jul 22, 2010 7.180 7.377 7.180 7.366 216,198 +0.19(+2.67%)
Jul 21, 2010 7.229 7.273 7.082 7.174 204,986 -0.05(-0.68%)
Jul 20, 2010 7.120 7.267 6.995 7.224 202,917 -0.01(-0.15%)
Jul 19, 2010 7.103 7.235 7.027 7.235 220,361 +0.13(+1.85%)
Jul 16, 2010 7.103 7.153 6.989 7.103 198,760 +0.00(+0.00%)
Jul 15, 2010 7.060 7.103 6.868 7.103 192,750 +0.00(+0.00%)
Jul 14, 2010 6.836 7.131 6.836 7.103 605,184 +0.23(+3.34%)
Jul 13, 2010 7.005 7.076 6.786 6.874 939,346 +0.02(+0.32%)
Jul 12, 2010 6.901 6.923 6.683 6.852 412,545 -0.11(-1.65%)
Jul 09, 2010 6.967 7.060 6.759 6.967 509,477 +0.01(+0.08%)
Jul 08, 2010 6.612 7.103 6.590 6.961 470,675 +0.32(+4.86%)
Jul 07, 2010 6.530 6.650 6.388 6.639 288,668 +0.12(+1.84%)
Jul 06, 2010 6.464 6.737 6.311 6.519 407,362 +0.07(+1.10%)
Jul 02, 2010 6.448 6.666 6.409 6.448 159,534 -0.21(-3.20%)
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.