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

Cedar Fair LP (NY: FUN )

46.73 -0.27 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2010 8.393 8.516 8.344 8.427 267,751 +0.02(+0.26%)
Dec 30, 2010 8.655 8.666 8.371 8.405 288,837 -0.27(-3.08%)
Dec 29, 2010 8.477 8.755 8.332 8.671 269,474 +0.19(+2.30%)
Dec 28, 2010 8.382 8.566 8.366 8.477 202,642 +0.08(+0.99%)
Dec 27, 2010 8.199 8.466 8.199 8.393 142,384 +0.13(+1.62%)
Dec 23, 2010 8.332 8.471 8.171 8.260 184,020 -0.03(-0.34%)
Dec 22, 2010 8.138 8.366 8.093 8.288 180,778 +0.14(+1.77%)
Dec 21, 2010 8.115 8.166 8.060 8.143 186,131 +0.02(+0.27%)
Dec 20, 2010 8.199 8.299 8.060 8.121 285,541 -0.07(-0.81%)
Dec 17, 2010 8.177 8.188 8.099 8.188 158,753 +0.00(+0.00%)
Dec 16, 2010 8.210 8.277 8.043 8.188 200,060 +0.00(+0.00%)
Dec 15, 2010 8.143 8.455 8.143 8.188 422,667 +0.06(+0.75%)
Dec 14, 2010 8.099 8.288 8.060 8.127 121,142 +0.06(+0.76%)
Dec 13, 2010 8.210 8.227 8.039 8.065 109,706 -0.16(-1.89%)
Dec 10, 2010 8.227 8.249 8.127 8.221 161,973 -0.01(-0.07%)
Dec 09, 2010 8.221 8.271 8.060 8.227 410,538 +0.02(+0.27%)
Dec 08, 2010 8.171 8.227 8.015 8.204 492,453 +0.03(+0.41%)
Dec 07, 2010 8.304 8.368 8.143 8.171 396,912 -0.12(-1.41%)
Dec 06, 2010 8.266 8.393 8.254 8.288 222,217 -0.05(-0.60%)
Dec 03, 2010 8.282 8.555 8.282 8.338 265,592 +0.00(+0.00%)
Dec 02, 2010 8.210 8.493 8.127 8.338 403,135 +0.11(+1.35%)
Dec 01, 2010 8.049 8.293 8.006 8.227 465,221 +0.18(+2.28%)
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%)
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.