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

Cedar Fair LP (NY: FUN )

43.01 -0.23 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 28, 2010 6.929 7.185 6.893 6.929 106,708 -0.15(-2.16%)
May 27, 2010 6.983 7.131 6.983 7.082 145,997 +0.14(+2.05%)
May 26, 2010 6.918 7.082 6.901 6.939 164,041 +0.04(+0.63%)
May 25, 2010 6.874 6.967 6.632 6.896 403,561 -0.21(-2.92%)
May 24, 2010 6.939 7.109 6.939 7.103 176,816 +0.09(+1.25%)
May 21, 2010 6.967 7.131 6.765 7.016 521,145 -0.09(-1.23%)
May 20, 2010 7.000 7.218 6.994 7.103 408,096 -0.11(-1.52%)
May 19, 2010 7.464 7.464 6.994 7.213 665,969 -0.23(-3.15%)
May 18, 2010 7.338 7.606 7.300 7.448 438,800 +0.10(+1.34%)
May 17, 2010 7.371 7.628 7.120 7.349 462,670 -0.04(-0.52%)
May 14, 2010 7.388 7.404 7.224 7.388 640,785 -0.06(-0.81%)
May 13, 2010 7.431 7.639 7.360 7.448 275,448 -0.05(-0.66%)
May 12, 2010 7.459 7.644 7.459 7.497 504,802 +0.09(+1.25%)
May 11, 2010 7.625 7.625 7.333 7.404 603,173 -0.10(-1.31%)
May 10, 2010 7.617 7.617 7.486 7.502 628,626 +0.02(+0.22%)
May 07, 2010 7.726 7.852 7.224 7.486 512,158 -0.32(-4.06%)
May 06, 2010 7.513 7.879 7.247 7.803 801,738 +0.21(+2.73%)
May 05, 2010 7.618 7.732 7.513 7.595 1,269,362 -0.19(-2.39%)
May 04, 2010 7.950 8.021 7.737 7.781 268,209 -0.20(-2.53%)
May 03, 2010 7.874 8.131 7.803 7.983 351,758 +0.09(+1.11%)
Apr 30, 2010 8.207 8.284 7.836 7.896 1,176,733 -0.39(-4.75%)
Apr 29, 2010 8.229 8.333 8.131 8.289 694,446 +0.15(+1.88%)
Apr 28, 2010 8.005 8.147 7.808 8.136 395,596 +0.16(+2.06%)
Apr 27, 2010 8.251 8.322 7.972 7.972 449,187 -0.39(-4.64%)
Apr 26, 2010 8.448 8.486 8.237 8.360 363,401 -0.16(-1.92%)
Apr 23, 2010 8.273 8.628 8.071 8.524 1,014,777 +0.31(+3.72%)
Apr 22, 2010 8.071 8.267 8.060 8.218 466,015 +0.09(+1.08%)
Apr 21, 2010 8.071 8.196 7.948 8.131 391,537 +0.01(+0.07%)
Apr 20, 2010 8.142 8.284 8.103 8.125 617,413 -0.06(-0.73%)
Apr 19, 2010 8.158 8.409 7.918 8.185 631,638 -0.01(-0.13%)
Apr 16, 2010 8.267 8.322 8.098 8.196 1,062,117 -0.14(-1.70%)
Apr 15, 2010 8.316 8.442 8.060 8.338 710,313 -0.02(-0.20%)
Apr 14, 2010 7.896 8.357 7.874 8.355 984,372 +0.50(+6.40%)
Apr 13, 2010 7.759 7.928 7.470 7.852 983,596 +0.09(+1.20%)
Apr 12, 2010 7.677 8.169 7.628 7.759 1,707,952 +0.05(+0.64%)
Apr 09, 2010 7.016 7.710 6.950 7.710 1,568,871 +0.67(+9.46%)
Apr 08, 2010 6.967 7.092 6.825 7.043 1,295,813 +0.01(+0.16%)
Apr 07, 2010 6.978 7.103 6.786 7.032 2,217,107 +0.27(+4.04%)
Apr 06, 2010 6.142 6.885 6.125 6.759 4,305,890 +0.26(+3.95%)
Apr 05, 2010 6.535 6.688 6.366 6.502 1,232,081 -0.06(-0.92%)
Apr 01, 2010 6.497 6.562 6.562 6.562 454,050 +0.04(+0.59%)
Mar 31, 2010 6.448 6.524 6.274 6.524 445,765 +0.06(+0.93%)
Mar 30, 2010 6.338 6.475 6.338 6.464 321,920 +0.12(+1.89%)
Mar 29, 2010 6.360 6.393 6.338 6.344 460,084 -0.05(-0.77%)
Mar 26, 2010 6.377 6.422 6.344 6.393 212,239 +0.01(+0.09%)
Mar 25, 2010 6.415 6.448 6.382 6.388 311,739 +0.01(+0.09%)
Mar 24, 2010 6.420 6.453 6.377 6.382 216,582 -0.02(-0.26%)
Mar 23, 2010 6.453 6.552 6.338 6.399 340,704 -0.01(-0.09%)
Mar 22, 2010 6.420 6.612 6.393 6.404 314,782 -0.03(-0.51%)
Mar 19, 2010 6.557 6.562 6.420 6.437 415,956 -0.13(-2.00%)
Mar 18, 2010 6.601 6.606 6.453 6.568 705,117 +0.01(+0.17%)
Mar 17, 2010 6.666 6.825 6.317 6.557 2,930,727 -0.11(-1.64%)
Mar 16, 2010 6.672 6.732 6.568 6.666 867,250 -0.02(-0.33%)
Mar 15, 2010 6.699 6.732 6.644 6.688 4,211,539 +0.60(+9.87%)
Mar 12, 2010 6.114 6.164 6.076 6.087 338,740 -0.05(-0.89%)
Mar 11, 2010 6.065 6.180 6.043 6.142 898,984 +0.05(+0.81%)
Mar 10, 2010 6.082 6.125 6.071 6.093 387,390 +0.02(+0.36%)
Mar 09, 2010 6.049 6.087 6.011 6.071 502,352 +0.01(+0.09%)
Mar 08, 2010 6.093 6.114 6.038 6.065 247,381 -0.01(-0.09%)
Mar 05, 2010 6.043 6.093 5.994 6.071 579,844 +0.03(+0.45%)
Mar 04, 2010 6.032 6.142 6.022 6.043 337,653 +0.01(+0.09%)
Mar 03, 2010 6.114 6.125 6.021 6.038 422,932 -0.11(-1.78%)
Mar 02, 2010 6.120 6.153 6.065 6.147 337,951 -0.01(-0.09%)
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.