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 (%)
Jul 30, 2010 7.377 7.595 7.267 7.377 184,288 -0.16(-2.17%)
Jul 29, 2010 7.568 7.633 7.480 7.541 136,954 +0.02(+0.29%)
Jul 28, 2010 7.573 7.622 7.448 7.519 121,954 -0.05(-0.65%)
Jul 27, 2010 7.639 7.677 7.513 7.568 144,990 -0.08(-1.00%)
Jul 26, 2010 7.612 7.699 7.562 7.644 225,572 +0.01(+0.14%)
Jul 23, 2010 7.306 7.650 7.300 7.633 306,322 +0.27(+3.63%)
Jul 22, 2010 7.180 7.377 7.180 7.366 216,198 +0.19(+2.67%)
Jul 21, 2010 7.229 7.273 7.082 7.174 204,986 -0.05(-0.68%)
Jul 20, 2010 7.120 7.267 6.995 7.224 202,917 -0.01(-0.15%)
Jul 19, 2010 7.103 7.235 7.027 7.235 220,361 +0.13(+1.85%)
Jul 16, 2010 7.103 7.153 6.989 7.103 198,760 +0.00(+0.00%)
Jul 15, 2010 7.060 7.103 6.868 7.103 192,750 +0.00(+0.00%)
Jul 14, 2010 6.836 7.131 6.836 7.103 605,184 +0.23(+3.34%)
Jul 13, 2010 7.005 7.076 6.786 6.874 939,346 +0.02(+0.32%)
Jul 12, 2010 6.901 6.923 6.683 6.852 412,545 -0.11(-1.65%)
Jul 09, 2010 6.967 7.060 6.759 6.967 509,477 +0.01(+0.08%)
Jul 08, 2010 6.612 7.103 6.590 6.961 470,675 +0.32(+4.86%)
Jul 07, 2010 6.530 6.650 6.388 6.639 288,668 +0.12(+1.84%)
Jul 06, 2010 6.464 6.737 6.311 6.519 407,362 +0.07(+1.10%)
Jul 02, 2010 6.448 6.666 6.409 6.448 159,534 -0.21(-3.20%)
Jul 01, 2010 6.748 7.000 6.448 6.661 338,934 -0.07(-1.06%)
Jun 30, 2010 6.715 6.748 6.497 6.732 251,724 +0.04(+0.65%)
Jun 29, 2010 6.568 6.732 6.491 6.688 364,640 -0.05(-0.81%)
Jun 25, 2010 6.743 7.032 6.519 6.743 303,710 +0.13(+1.98%)
Jun 24, 2010 6.644 6.672 6.459 6.612 270,675 -0.09(-1.39%)
Jun 23, 2010 6.562 6.858 6.475 6.705 213,766 +0.15(+2.25%)
Jun 22, 2010 6.557 6.814 6.535 6.557 206,397 -0.01(-0.08%)
Jun 21, 2010 6.885 6.912 6.557 6.562 187,688 -0.32(-4.68%)
Jun 18, 2010 6.885 7.103 6.868 6.885 133,415 -0.13(-1.87%)
Jun 17, 2010 6.972 7.185 6.781 7.016 183,969 +0.03(+0.39%)
Jun 16, 2010 7.060 7.103 6.852 6.989 195,481 -0.17(-2.44%)
Jun 15, 2010 6.983 7.224 6.956 7.163 348,229 +0.24(+3.47%)
Jun 14, 2010 7.213 7.322 6.890 6.923 420,947 -0.28(-3.94%)
Jun 11, 2010 7.049 7.322 6.934 7.207 251,250 +0.09(+1.23%)
Jun 10, 2010 6.781 7.218 6.557 7.120 414,254 +0.39(+5.85%)
Jun 09, 2010 6.579 7.002 6.579 6.726 193,003 +0.17(+2.67%)
Jun 08, 2010 6.623 6.623 6.202 6.552 773,433 -0.04(-0.58%)
Jun 07, 2010 7.021 7.076 6.513 6.590 472,342 -0.46(-6.58%)
Jun 04, 2010 7.054 7.273 6.907 7.054 329,438 +0.23(+3.45%)
Jun 03, 2010 6.967 7.109 6.726 6.819 320,929 -0.08(-1.19%)
Jun 02, 2010 6.923 6.945 6.765 6.901 173,745 -0.01(-0.16%)
Jun 01, 2010 7.153 7.153 6.765 6.912 195,483 -0.02(-0.24%)
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%)
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.