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 (%)
Mar 31, 2011 10.62 10.73 10.55 10.72 53,801 +0.06(+0.52%)
Mar 30, 2011 10.62 10.70 10.56 10.66 48,930 +0.04(+0.37%)
Mar 29, 2011 10.70 10.74 10.60 10.62 103,896 -0.09(-0.89%)
Mar 28, 2011 10.82 11.01 10.72 10.72 109,264 -0.11(-0.98%)
Mar 25, 2011 10.68 11.05 10.50 10.82 125,748 +0.15(+1.41%)
Mar 24, 2011 10.53 10.88 10.53 10.67 274,301 -0.13(-1.24%)
Mar 23, 2011 10.87 10.91 10.67 10.81 195,610 +0.08(+0.78%)
Mar 22, 2011 10.94 11.06 10.62 10.72 231,420 -0.23(-2.14%)
Mar 21, 2011 10.83 10.96 10.82 10.96 129,577 +0.36(+3.37%)
Mar 18, 2011 10.60 10.63 10.43 10.60 214,092 +0.21(+1.99%)
Mar 17, 2011 10.44 10.65 10.38 10.39 145,476 +0.07(+0.65%)
Mar 16, 2011 10.41 10.66 10.26 10.33 218,632 -0.19(-1.80%)
Mar 15, 2011 10.51 10.56 10.43 10.52 279,642 -0.14(-1.31%)
Mar 14, 2011 10.65 10.78 10.63 10.65 228,578 -0.11(-0.99%)
Mar 11, 2011 10.68 10.85 10.68 10.76 149,604 +0.00(+0.00%)
Mar 10, 2011 10.88 10.88 10.62 10.76 194,939 -0.22(-2.03%)
Mar 09, 2011 10.99 11.09 10.93 10.98 292,272 -0.06(-0.56%)
Mar 08, 2011 11.07 11.11 11.02 11.05 107,374 +0.03(+0.25%)
Mar 07, 2011 11.11 11.11 10.88 11.02 201,729 -0.06(-0.55%)
Mar 04, 2011 11.07 11.11 11.01 11.08 111,217 +0.01(+0.05%)
Mar 03, 2011 11.12 11.15 11.03 11.07 110,645 +0.01(+0.05%)
Mar 02, 2011 10.98 11.08 10.94 11.07 237,768 +0.11(+0.97%)
Mar 01, 2011 10.93 11.07 10.90 10.96 288,368 +0.02(+0.15%)
Feb 28, 2011 10.74 11.00 10.65 10.94 205,089 +0.28(+2.66%)
Feb 25, 2011 10.74 11.06 10.63 10.66 209,214 -0.04(-0.42%)
Feb 24, 2011 10.83 10.98 10.68 10.71 196,633 -0.14(-1.33%)
Feb 23, 2011 10.88 10.98 10.60 10.85 190,822 -0.06(-0.56%)
Feb 22, 2011 11.05 11.11 10.71 10.91 217,712 -0.19(-1.70%)
Feb 18, 2011 11.06 11.12 11.04 11.10 149,126 +0.03(+0.25%)
Feb 17, 2011 11.01 11.11 10.88 11.07 224,907 +0.06(+0.50%)
Feb 16, 2011 11.01 11.12 10.87 11.02 313,426 +0.01(+0.10%)
Feb 15, 2011 10.68 11.11 10.47 11.01 363,396 +0.10(+0.92%)
Feb 14, 2011 10.75 11.01 10.57 10.91 341,448 +0.19(+1.76%)
Feb 11, 2011 10.45 10.84 10.28 10.72 427,594 +0.20(+1.90%)
Feb 10, 2011 10.46 10.66 10.33 10.52 169,553 -0.06(-0.58%)
Feb 09, 2011 10.24 10.68 10.17 10.58 466,475 +0.33(+3.20%)
Feb 08, 2011 10.04 10.28 10.02 10.25 146,629 +0.17(+1.65%)
Feb 07, 2011 10.07 10.28 9.950 10.08 216,493 -0.03(-0.27%)
Feb 04, 2011 10.07 10.18 9.961 10.11 89,107 +0.04(+0.44%)
Feb 03, 2011 10.09 10.27 9.978 10.07 106,635 -0.06(-0.60%)
Feb 02, 2011 9.928 10.14 9.928 10.13 182,284 +0.17(+1.67%)
Feb 01, 2011 9.944 10.000 9.750 9.961 189,031 +0.08(+0.79%)
Jan 31, 2011 9.516 9.950 9.427 9.883 340,109 +0.38(+3.98%)
Jan 28, 2011 9.783 9.783 9.294 9.505 270,451 -0.27(-2.73%)
Jan 27, 2011 9.833 9.855 9.672 9.772 132,021 -0.05(-0.51%)
Jan 26, 2011 9.866 10.000 9.750 9.822 236,309 -0.04(-0.45%)
Jan 25, 2011 9.866 9.983 9.627 9.866 231,614 +0.01(+0.11%)
Jan 24, 2011 9.744 9.905 9.716 9.855 111,743 +0.08(+0.85%)
Jan 21, 2011 9.783 9.955 9.750 9.772 284,428 +0.03(+0.34%)
Jan 20, 2011 9.905 9.905 9.644 9.739 205,846 -0.21(-2.12%)
Jan 19, 2011 10.01 10.01 9.844 9.950 429,016 -0.07(-0.72%)
Jan 18, 2011 9.983 10.04 9.583 10.02 286,410 +0.01(+0.06%)
Jan 14, 2011 10.01 10.09 10.000 10.02 228,625 +0.02(+0.17%)
Jan 13, 2011 9.783 10.03 9.761 10.000 347,565 +0.22(+2.22%)
Jan 12, 2011 9.600 9.928 9.600 9.783 194,185 +0.19(+2.03%)
Jan 11, 2011 9.472 9.594 9.411 9.589 115,350 +0.16(+1.71%)
Jan 10, 2011 9.322 9.505 9.172 9.427 171,143 +0.05(+0.53%)
Jan 07, 2011 9.500 9.505 9.149 9.377 220,260 -0.11(-1.11%)
Jan 06, 2011 9.033 9.655 9.033 9.483 564,536 +0.46(+5.11%)
Jan 05, 2011 8.538 9.033 8.538 9.022 510,661 +0.36(+4.11%)
Jan 04, 2011 8.560 8.744 8.543 8.666 448,618 +0.13(+1.56%)
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.