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

Cedar Fair LP (NY: FUN )

46.63 +2.46 (+5.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 30, 2010 7.374 7.592 7.265 7.374 184,356 -0.16(-2.17%)
Jul 29, 2010 7.565 7.631 7.478 7.538 137,005 +0.02(+0.29%)
Jul 28, 2010 7.571 7.620 7.445 7.516 122,000 -0.05(-0.65%)
Jul 27, 2010 7.636 7.674 7.510 7.565 145,044 -0.08(-1.00%)
Jul 26, 2010 7.609 7.696 7.560 7.642 225,655 +0.01(+0.14%)
Jul 23, 2010 7.303 7.647 7.297 7.631 306,435 +0.27(+3.63%)
Jul 22, 2010 7.177 7.374 7.177 7.363 216,278 +0.19(+2.67%)
Jul 21, 2010 7.226 7.270 7.079 7.172 205,063 -0.05(-0.68%)
Jul 20, 2010 7.117 7.265 6.992 7.221 202,992 -0.01(-0.15%)
Jul 19, 2010 7.101 7.232 7.024 7.232 220,443 +0.13(+1.85%)
Jul 16, 2010 7.101 7.150 6.986 7.101 198,834 +0.00(+0.00%)
Jul 15, 2010 7.057 7.101 6.866 7.101 192,822 +0.00(+0.00%)
Jul 14, 2010 6.833 7.128 6.833 7.101 605,409 +0.23(+3.34%)
Jul 13, 2010 7.002 7.073 6.784 6.871 939,695 +0.02(+0.32%)
Jul 12, 2010 6.899 6.921 6.680 6.849 412,698 -0.11(-1.65%)
Jul 09, 2010 6.964 7.057 6.757 6.964 509,666 +0.01(+0.08%)
Jul 08, 2010 6.609 7.101 6.587 6.959 470,849 +0.32(+4.86%)
Jul 07, 2010 6.527 6.647 6.385 6.636 288,776 +0.12(+1.84%)
Jul 06, 2010 6.462 6.735 6.309 6.516 407,513 +0.07(+1.10%)
Jul 02, 2010 6.445 6.664 6.407 6.445 159,593 -0.21(-3.20%)
Jul 01, 2010 6.746 6.997 6.446 6.658 339,060 -0.07(-1.06%)
Jun 30, 2010 6.713 6.746 6.494 6.729 251,817 +0.04(+0.65%)
Jun 29, 2010 6.565 6.729 6.489 6.686 364,775 -0.05(-0.81%)
Jun 25, 2010 6.740 7.030 6.516 6.740 303,823 +0.13(+1.98%)
Jun 24, 2010 6.642 6.669 6.456 6.609 270,775 -0.09(-1.39%)
Jun 23, 2010 6.560 6.855 6.473 6.702 213,845 +0.15(+2.25%)
Jun 22, 2010 6.555 6.811 6.533 6.555 206,474 -0.01(-0.08%)
Jun 21, 2010 6.882 6.910 6.555 6.560 187,758 -0.32(-4.68%)
Jun 18, 2010 6.882 7.101 6.866 6.882 133,464 -0.13(-1.87%)
Jun 17, 2010 6.970 7.183 6.778 7.013 184,038 +0.03(+0.39%)
Jun 16, 2010 7.057 7.101 6.849 6.986 195,554 -0.17(-2.44%)
Jun 15, 2010 6.981 7.221 6.953 7.161 348,359 +0.24(+3.47%)
Jun 14, 2010 7.210 7.319 6.888 6.921 421,103 -0.28(-3.94%)
Jun 11, 2010 7.046 7.319 6.931 7.205 251,343 +0.09(+1.23%)
Jun 10, 2010 6.778 7.215 6.555 7.117 414,408 +0.39(+5.85%)
Jun 09, 2010 6.576 6.999 6.576 6.724 193,075 +0.17(+2.67%)
Jun 08, 2010 6.620 6.620 6.200 6.549 773,721 -0.04(-0.58%)
Jun 07, 2010 7.019 7.073 6.511 6.587 472,517 -0.46(-6.58%)
Jun 04, 2010 7.052 7.270 6.904 7.052 329,560 +0.23(+3.45%)
Jun 03, 2010 6.964 7.106 6.724 6.817 321,049 -0.08(-1.19%)
Jun 02, 2010 6.921 6.942 6.763 6.899 173,809 -0.01(-0.16%)
Jun 01, 2010 7.150 7.150 6.762 6.910 195,555 -0.02(-0.24%)
May 28, 2010 6.926 7.183 6.890 6.926 106,747 -0.15(-2.16%)
May 27, 2010 6.981 7.128 6.981 7.079 146,051 +0.14(+2.05%)
May 26, 2010 6.915 7.079 6.899 6.937 164,102 +0.04(+0.63%)
May 25, 2010 6.871 6.964 6.630 6.893 403,711 -0.21(-2.92%)
May 24, 2010 6.937 7.106 6.937 7.101 176,881 +0.09(+1.25%)
May 21, 2010 6.964 7.128 6.763 7.013 521,339 -0.09(-1.23%)
May 20, 2010 6.997 7.215 6.992 7.101 408,247 -0.11(-1.52%)
May 19, 2010 7.461 7.461 6.992 7.210 666,217 -0.23(-3.15%)
May 18, 2010 7.336 7.603 7.297 7.445 438,963 +0.10(+1.34%)
May 17, 2010 7.368 7.625 7.117 7.347 462,842 -0.04(-0.52%)
May 14, 2010 7.385 7.401 7.221 7.385 641,023 -0.06(-0.81%)
May 13, 2010 7.428 7.636 7.357 7.445 275,550 -0.05(-0.66%)
May 12, 2010 7.456 7.642 7.456 7.494 504,990 +0.09(+1.25%)
May 11, 2010 7.622 7.622 7.330 7.401 603,397 -0.10(-1.31%)
May 10, 2010 7.614 7.614 7.483 7.499 628,860 +0.02(+0.22%)
May 07, 2010 7.723 7.849 7.221 7.483 512,348 -0.32(-4.06%)
May 06, 2010 7.510 7.876 7.244 7.800 802,036 +0.21(+2.73%)
May 05, 2010 7.615 7.729 7.510 7.592 1,269,834 -0.19(-2.39%)
May 04, 2010 7.947 8.018 7.734 7.778 268,309 -0.20(-2.53%)
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.