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

Cedar Fair LP (NY: FUN )

57.63 +0.88 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 7.522 7.586 7.284 7.416 159,012 -0.11(-1.48%)
Oct 28, 2010 7.718 7.750 7.485 7.527 149,678 -0.18(-2.27%)
Oct 27, 2010 7.724 7.761 7.697 7.703 156,469 +0.12(+1.61%)
Oct 25, 2010 7.246 7.671 7.246 7.580 299,615 +0.34(+4.69%)
Oct 22, 2010 7.241 7.326 7.113 7.241 104,691 +0.02(+0.29%)
Oct 21, 2010 7.389 7.554 7.209 7.219 328,915 -0.15(-2.09%)
Oct 20, 2010 7.437 7.522 7.357 7.373 110,015 -0.05(-0.71%)
Oct 19, 2010 7.379 7.511 7.119 7.427 152,811 -0.01(-0.14%)
Oct 18, 2010 7.357 7.586 7.235 7.437 473,186 +0.05(+0.72%)
Oct 15, 2010 7.204 7.554 7.145 7.384 252,179 +0.19(+2.66%)
Oct 14, 2010 7.193 7.267 7.150 7.193 163,648 -0.04(-0.51%)
Oct 13, 2010 7.209 7.299 7.113 7.230 130,000 +0.04(+0.52%)
Oct 12, 2010 7.108 7.230 7.055 7.193 298,763 +0.04(+0.52%)
Oct 11, 2010 7.241 7.273 7.119 7.156 161,459 -0.10(-1.39%)
Oct 08, 2010 7.257 7.326 7.219 7.257 170,502 +0.00(+0.00%)
Oct 07, 2010 7.363 7.363 7.219 7.257 117,281 -0.07(-0.94%)
Oct 06, 2010 7.326 7.432 7.246 7.326 1,142,746 -0.02(-0.29%)
Oct 05, 2010 7.331 7.432 7.219 7.347 933,556 +0.22(+3.13%)
Oct 04, 2010 7.103 7.193 7.087 7.124 150,710 -0.07(-0.96%)
Oct 01, 2010 7.193 7.209 6.864 7.193 295,973 +0.16(+2.26%)
Sep 30, 2010 6.901 7.044 6.864 7.034 263,192 +0.15(+2.16%)
Sep 29, 2010 6.752 6.901 6.752 6.885 106,537 +0.08(+1.25%)
Sep 28, 2010 6.678 6.821 6.593 6.800 134,348 +0.10(+1.43%)
Sep 27, 2010 6.673 6.768 6.673 6.705 72,853 +0.01(+0.08%)
Sep 24, 2010 6.646 6.715 6.616 6.699 128,787 +0.08(+1.20%)
Sep 23, 2010 6.593 6.774 6.561 6.620 142,098 -0.05(-0.80%)
Sep 22, 2010 6.630 6.699 6.629 6.673 95,414 +0.01(+0.08%)
Sep 21, 2010 6.646 6.720 6.609 6.667 134,563 +0.04(+0.56%)
Sep 20, 2010 6.529 6.720 6.529 6.630 324,920 +0.08(+1.22%)
Sep 17, 2010 6.551 6.551 6.429 6.551 236,513 +0.22(+3.52%)
Sep 15, 2010 6.397 6.439 6.301 6.328 94,116 -0.01(-0.08%)
Sep 14, 2010 6.333 6.529 6.259 6.333 346,585 -0.04(-0.58%)
Sep 13, 2010 6.429 6.466 6.264 6.370 197,858 -0.03(-0.50%)
Sep 10, 2010 6.200 6.487 6.200 6.402 209,296 +0.17(+2.73%)
Sep 09, 2010 6.301 6.319 6.062 6.232 103,131 -0.05(-0.84%)
Sep 08, 2010 6.158 6.413 6.147 6.285 140,772 +0.10(+1.63%)
Sep 07, 2010 6.306 6.397 6.179 6.184 81,517 -0.18(-2.84%)
Sep 03, 2010 6.375 6.551 6.338 6.365 114,007 +0.02(+0.25%)
Sep 02, 2010 6.206 6.395 6.184 6.349 116,813 +0.11(+1.79%)
Sep 01, 2010 6.126 6.275 6.073 6.237 174,484 +0.15(+2.53%)
Aug 31, 2010 5.924 6.083 5.834 6.083 175,546 +0.16(+2.69%)
Aug 30, 2010 6.025 6.078 5.924 5.924 134,242 -0.15(-2.45%)
Aug 27, 2010 6.073 6.184 5.930 6.073 217,267 +0.08(+1.42%)
Aug 26, 2010 6.137 6.147 5.866 5.988 131,370 -0.10(-1.66%)
Aug 25, 2010 6.041 6.099 5.935 6.089 202,528 +0.00(+0.00%)
Aug 24, 2010 6.152 6.280 6.025 6.089 218,220 -0.15(-2.38%)
Aug 23, 2010 6.370 6.423 6.195 6.237 217,805 -0.13(-2.08%)
Aug 20, 2010 6.434 6.460 6.211 6.370 210,933 -0.11(-1.64%)
Aug 19, 2010 6.556 6.630 6.434 6.476 117,927 -0.14(-2.09%)
Aug 18, 2010 6.636 6.726 6.540 6.614 86,017 +0.00(+0.00%)
Aug 17, 2010 6.556 6.784 6.508 6.614 286,477 +0.07(+1.14%)
Aug 16, 2010 6.577 6.673 6.391 6.540 149,953 -0.07(-1.12%)
Aug 13, 2010 6.614 6.779 6.545 6.614 179,602 -0.10(-1.42%)
Aug 12, 2010 6.582 6.848 6.492 6.710 247,568 +0.02(+0.24%)
Aug 11, 2010 6.710 6.742 6.556 6.694 184,898 -0.12(-1.79%)
Aug 10, 2010 6.742 6.890 6.614 6.816 179,728 -0.03(-0.47%)
Aug 09, 2010 6.906 6.922 6.795 6.848 158,585 -0.06(-0.92%)
Aug 06, 2010 6.912 7.060 6.694 6.912 223,404 -0.03(-0.38%)
Aug 05, 2010 7.050 7.081 6.705 6.938 296,375 -0.16(-2.24%)
Aug 04, 2010 7.182 7.283 7.092 7.097 157,978 -0.13(-1.76%)
Aug 03, 2010 7.352 7.405 7.140 7.225 200,599 -0.06(-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.