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: 7:00 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 (%)
Nov 30, 2010 7.972 8.114 7.836 8.043 460,569 -0.01(-0.07%)
Nov 29, 2010 8.021 8.081 7.792 8.049 245,983 +0.07(+0.82%)
Nov 26, 2010 8.038 8.092 7.956 7.983 66,983 -0.10(-1.22%)
Nov 24, 2010 8.087 8.081 8.081 8.081 147,812 +0.07(+0.82%)
Nov 23, 2010 8.032 8.273 7.983 8.016 185,161 -0.14(-1.74%)
Nov 22, 2010 8.038 8.273 8.032 8.158 342,668 +0.08(+1.01%)
Nov 19, 2010 8.087 8.131 7.994 8.076 192,046 +0.04(+0.54%)
Nov 18, 2010 7.855 8.109 7.803 8.032 251,156 +0.23(+2.94%)
Nov 17, 2010 7.868 7.875 7.732 7.803 149,130 -0.06(-0.76%)
Nov 16, 2010 8.169 8.169 7.841 7.863 212,104 -0.34(-4.19%)
Nov 15, 2010 8.262 8.415 8.163 8.207 180,578 -0.08(-0.99%)
Nov 12, 2010 8.502 8.617 8.207 8.289 191,449 -0.27(-3.19%)
Nov 11, 2010 8.316 8.633 8.306 8.562 381,667 +0.24(+2.89%)
Nov 10, 2010 8.142 8.387 8.142 8.322 232,068 +0.20(+2.42%)
Nov 09, 2010 8.240 8.270 8.054 8.125 139,833 -0.12(-1.46%)
Nov 08, 2010 7.939 8.338 7.939 8.245 387,794 +0.29(+3.64%)
Nov 05, 2010 7.961 8.142 7.868 7.956 243,644 -0.02(-0.27%)
Nov 04, 2010 7.994 8.021 7.907 7.978 299,797 +0.09(+1.18%)
Nov 03, 2010 7.879 7.923 7.692 7.885 173,591 +0.02(+0.21%)
Nov 02, 2010 7.781 7.978 7.726 7.868 249,885 +0.25(+3.30%)
Nov 01, 2010 7.661 7.765 7.568 7.617 140,431 -0.02(-0.21%)
Oct 29, 2010 7.743 7.808 7.497 7.633 154,481 -0.11(-1.48%)
Oct 28, 2010 7.945 7.978 7.704 7.748 145,413 -0.18(-2.27%)
Oct 27, 2010 7.950 7.989 7.923 7.928 152,010 +0.13(+1.61%)
Oct 25, 2010 7.459 7.896 7.459 7.803 291,077 +0.35(+4.69%)
Oct 22, 2010 7.453 7.541 7.322 7.453 101,708 +0.02(+0.29%)
Oct 21, 2010 7.606 7.775 7.420 7.431 319,542 -0.16(-2.09%)
Oct 20, 2010 7.655 7.743 7.573 7.590 106,880 -0.05(-0.71%)
Oct 19, 2010 7.595 7.732 7.327 7.644 148,456 -0.01(-0.14%)
Oct 18, 2010 7.573 7.808 7.448 7.655 459,701 +0.05(+0.72%)
Oct 15, 2010 7.415 7.775 7.355 7.601 244,993 +0.20(+2.66%)
Oct 14, 2010 7.404 7.480 7.360 7.404 158,985 -0.04(-0.51%)
Oct 13, 2010 7.420 7.513 7.322 7.442 126,295 +0.04(+0.52%)
Oct 12, 2010 7.316 7.442 7.262 7.404 290,249 +0.04(+0.52%)
Oct 11, 2010 7.453 7.486 7.327 7.366 156,858 -0.10(-1.39%)
Oct 08, 2010 7.470 7.541 7.431 7.470 165,643 +0.00(+0.00%)
Oct 07, 2010 7.579 7.579 7.431 7.470 113,938 -0.07(-0.94%)
Oct 06, 2010 7.541 7.650 7.459 7.541 1,110,181 -0.02(-0.29%)
Oct 05, 2010 7.546 7.650 7.431 7.562 906,953 +0.23(+3.13%)
Oct 04, 2010 7.311 7.404 7.295 7.333 146,416 -0.07(-0.96%)
Oct 01, 2010 7.404 7.420 7.065 7.404 287,539 +0.16(+2.26%)
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%)
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.