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

Cedar Fair LP (NY: FUN )

41.46 -0.72 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2008 10.15 10.16 9.832 9.965 0 +0.02(+0.24%)
Aug 28, 2008 9.842 9.989 9.785 9.942 69,006 +0.09(+0.96%)
Aug 27, 2008 9.904 9.956 9.766 9.847 165,629 -0.12(-1.19%)
Aug 26, 2008 10.11 10.13 9.794 9.965 201,181 -0.15(-1.50%)
Aug 25, 2008 10.34 10.46 10.03 10.12 258,979 -0.19(-1.89%)
Aug 22, 2008 10.20 10.38 10.15 10.31 0 +0.19(+1.83%)
Aug 21, 2008 10.27 10.34 10.08 10.13 257,177 -0.27(-2.60%)
Aug 20, 2008 10.56 10.57 10.33 10.40 149,841 -0.22(-2.06%)
Aug 19, 2008 10.78 10.81 10.61 10.62 185,920 -0.38(-3.45%)
Aug 18, 2008 11.12 11.18 10.68 10.99 213,471 -0.07(-0.64%)
Aug 15, 2008 10.69 11.08 10.58 11.07 0 +0.24(+2.24%)
Aug 14, 2008 10.62 10.86 10.55 10.82 269,844 +0.22(+2.10%)
Aug 13, 2008 10.80 10.80 10.44 10.60 137,949 -0.21(-1.93%)
Aug 12, 2008 10.77 10.86 10.68 10.81 243,088 +0.01(+0.13%)
Aug 11, 2008 10.53 10.87 10.40 10.80 237,396 +0.30(+2.89%)
Aug 08, 2008 10.32 10.58 10.20 10.49 145,845 +0.10(+0.96%)
Aug 07, 2008 10.48 10.53 10.12 10.39 265,657 -0.18(-1.71%)
Aug 06, 2008 10.42 10.59 9.965 10.57 397,765 -0.19(-1.81%)
Aug 05, 2008 9.728 10.77 9.514 10.77 719,199 +1.32(+14.02%)
Aug 04, 2008 9.130 9.443 9.078 9.443 232,888 +0.26(+2.79%)
Aug 01, 2008 9.410 9.410 9.073 9.187 338,516 -0.40(-4.16%)
Jul 31, 2008 9.666 9.889 9.548 9.586 297,231 -0.12(-1.22%)
Jul 30, 2008 9.614 9.709 9.538 9.704 131,298 +0.17(+1.79%)
Jul 29, 2008 9.533 9.600 9.348 9.533 125,676 +0.14(+1.46%)
Jul 28, 2008 9.960 9.960 9.301 9.396 273,880 +0.03(+0.35%)
Jul 25, 2008 9.268 9.434 9.211 9.363 210,825 +0.09(+0.97%)
Jul 24, 2008 9.586 9.586 9.197 9.272 297,442 -0.31(-3.27%)
Jul 23, 2008 9.282 9.647 9.282 9.586 370,981 +0.35(+3.79%)
Jul 22, 2008 8.689 9.302 8.646 9.235 322,974 +0.53(+6.12%)
Jul 21, 2008 8.637 8.898 8.589 8.703 279,677 +0.05(+0.55%)
Jul 18, 2008 8.542 8.708 8.447 8.656 212,848 +0.18(+2.13%)
Jul 17, 2008 8.186 8.480 8.134 8.475 409,977 +0.30(+3.72%)
Jul 16, 2008 8.034 8.228 7.830 8.171 542,309 +0.05(+0.64%)
Jul 15, 2008 8.096 8.138 7.830 8.119 482,663 +0.17(+2.15%)
Jul 14, 2008 8.186 8.238 7.877 7.948 535,466 -0.11(-1.35%)
Jul 11, 2008 7.901 8.186 7.806 8.058 634,061 +0.14(+1.74%)
Jul 10, 2008 8.115 8.115 7.659 7.920 894,904 -0.19(-2.34%)
Jul 09, 2008 8.418 8.418 8.096 8.110 269,771 -0.22(-2.62%)
Jul 08, 2008 8.257 8.437 8.233 8.328 478,779 +0.10(+1.27%)
Jul 07, 2008 8.361 8.489 8.181 8.224 500,773 -0.12(-1.48%)
Jul 04, 2008 8.470 8.568 8.304 8.347 187,288 +0.00(+0.00%)
Jul 03, 2008 8.470 8.568 8.304 8.347 187,288 -0.12(-1.46%)
Jul 02, 2008 8.608 8.712 8.390 8.470 293,821 -0.07(-0.83%)
Jul 01, 2008 8.959 9.178 8.537 8.542 614,851 -0.37(-4.20%)
Jun 30, 2008 9.083 9.083 8.812 8.917 467,971 -0.09(-1.05%)
Jun 27, 2008 9.178 9.178 8.988 9.011 426,170 -0.21(-2.26%)
Jun 26, 2008 9.415 9.439 9.197 9.220 228,014 -0.22(-2.31%)
Jun 25, 2008 9.491 9.600 9.420 9.439 378,595 -0.00(-0.05%)
Jun 24, 2008 9.752 9.774 9.443 9.443 345,893 -0.31(-3.20%)
Jun 23, 2008 10.00 10.02 9.737 9.756 235,843 -0.24(-2.43%)
Jun 20, 2008 10.04 10.14 9.832 9.998 224,545 -0.16(-1.54%)
Jun 19, 2008 10.15 10.19 10.03 10.16 110,038 +0.06(+0.56%)
Jun 18, 2008 10.16 10.20 10.06 10.10 157,282 -0.11(-1.07%)
Jun 17, 2008 10.42 10.46 10.11 10.21 174,536 +0.05(+0.51%)
Jun 16, 2008 10.27 10.34 10.10 10.16 273,741 -0.09(-0.93%)
Jun 13, 2008 10.38 10.43 10.21 10.25 235,189 -0.19(-1.82%)
Jun 12, 2008 10.52 10.58 10.39 10.44 177,925 +0.01(+0.14%)
Jun 11, 2008 10.53 10.73 10.42 10.43 341,620 -0.15(-1.44%)
Jun 10, 2008 10.48 10.60 10.25 10.58 236,517 +0.20(+1.97%)
Jun 09, 2008 10.60 10.78 10.27 10.37 514,372 -0.09(-0.86%)
Jun 06, 2008 10.73 10.73 10.44 10.46 178,323 -0.17(-1.56%)
Jun 05, 2008 10.64 10.88 10.61 10.63 201,535 -0.02(-0.22%)
Jun 04, 2008 10.77 10.90 10.62 10.65 214,782 -0.13(-1.19%)
Jun 03, 2008 10.79 10.90 10.74 10.78 189,867 -0.05(-0.44%)
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.