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

Cedar Fair LP (NY: FUN )

54.35 +0.66 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Mar 31, 2011 10.32 10.43 10.25 10.41 55,379 +0.05(+0.52%)
Mar 30, 2011 10.32 10.40 10.26 10.36 50,365 +0.04(+0.37%)
Mar 29, 2011 10.39 10.44 10.30 10.32 106,943 -0.09(-0.89%)
Mar 28, 2011 10.51 10.69 10.41 10.41 112,469 -0.10(-0.98%)
Mar 25, 2011 10.38 10.74 10.20 10.51 129,436 +0.15(+1.41%)
Mar 24, 2011 10.23 10.57 10.23 10.37 282,347 -0.13(-1.24%)
Mar 23, 2011 10.56 10.59 10.36 10.50 201,348 +0.08(+0.78%)
Mar 22, 2011 10.63 10.75 10.32 10.42 238,208 -0.23(-2.14%)
Mar 21, 2011 10.52 10.65 10.51 10.64 133,377 +0.35(+3.37%)
Mar 18, 2011 10.30 10.33 10.13 10.30 220,372 +0.20(+1.99%)
Mar 17, 2011 10.14 10.35 10.09 10.10 149,744 +0.07(+0.65%)
Mar 16, 2011 10.11 10.36 9.966 10.03 225,045 -0.18(-1.81%)
Mar 15, 2011 10.21 10.26 10.13 10.22 287,845 -0.14(-1.31%)
Mar 14, 2011 10.35 10.48 10.33 10.35 235,283 -0.10(-0.99%)
Mar 11, 2011 10.38 10.54 10.37 10.45 153,993 +0.00(+0.00%)
Mar 10, 2011 10.57 10.57 10.32 10.45 200,657 -0.22(-2.03%)
Mar 09, 2011 10.68 10.77 10.62 10.67 300,845 -0.06(-0.56%)
Mar 08, 2011 10.75 10.80 10.70 10.73 110,523 +0.03(+0.25%)
Mar 07, 2011 10.79 10.79 10.57 10.70 207,646 -0.06(-0.55%)
Mar 04, 2011 10.76 10.79 10.69 10.76 114,479 +0.01(+0.05%)
Mar 03, 2011 10.81 10.83 10.72 10.76 113,891 +0.01(+0.05%)
Mar 02, 2011 10.67 10.77 10.63 10.75 244,742 +0.10(+0.97%)
Mar 01, 2011 10.62 10.76 10.59 10.65 296,826 +0.02(+0.15%)
Feb 28, 2011 10.43 10.69 10.35 10.63 211,105 +0.28(+2.66%)
Feb 25, 2011 10.44 10.74 10.33 10.36 215,351 -0.04(-0.42%)
Feb 24, 2011 10.52 10.67 10.38 10.40 202,401 -0.14(-1.33%)
Feb 23, 2011 10.57 10.67 10.30 10.54 196,420 -0.06(-0.56%)
Feb 22, 2011 10.74 10.79 10.41 10.60 224,099 -0.18(-1.70%)
Feb 18, 2011 10.74 10.80 10.72 10.78 153,501 +0.03(+0.25%)
Feb 17, 2011 10.69 10.79 10.57 10.76 231,504 +0.05(+0.50%)
Feb 16, 2011 10.69 10.80 10.56 10.70 322,620 +0.01(+0.10%)
Feb 15, 2011 10.37 10.79 10.17 10.69 374,055 +0.10(+0.92%)
Feb 14, 2011 10.44 10.69 10.27 10.60 351,463 +0.18(+1.76%)
Feb 11, 2011 10.15 10.54 9.990 10.41 440,137 +0.19(+1.90%)
Feb 10, 2011 10.16 10.36 10.03 10.22 174,526 -0.06(-0.58%)
Feb 09, 2011 9.947 10.37 9.877 10.28 480,158 +0.32(+3.20%)
Feb 08, 2011 9.758 9.990 9.731 9.958 150,930 +0.16(+1.65%)
Feb 07, 2011 9.785 9.990 9.666 9.796 222,843 -0.03(-0.27%)
Feb 04, 2011 9.785 9.893 9.677 9.823 91,721 +0.04(+0.44%)
Feb 03, 2011 9.801 9.974 9.693 9.780 109,763 -0.06(-0.60%)
Feb 02, 2011 9.645 9.855 9.645 9.839 187,631 +0.16(+1.67%)
Feb 01, 2011 9.661 9.715 9.472 9.677 194,575 +0.08(+0.79%)
Jan 31, 2011 9.245 9.666 9.159 9.601 350,086 +0.37(+3.98%)
Jan 28, 2011 9.504 9.504 9.029 9.234 278,384 -0.26(-2.73%)
Jan 27, 2011 9.553 9.574 9.396 9.493 135,894 -0.05(-0.51%)
Jan 26, 2011 9.585 9.715 9.472 9.542 243,241 -0.04(-0.45%)
Jan 25, 2011 9.585 9.699 9.353 9.585 238,407 +0.01(+0.11%)
Jan 24, 2011 9.466 9.623 9.439 9.574 115,020 +0.08(+0.85%)
Jan 21, 2011 9.504 9.672 9.472 9.493 292,771 +0.03(+0.34%)
Jan 20, 2011 9.623 9.623 9.369 9.461 211,884 -0.21(-2.12%)
Jan 19, 2011 9.720 9.726 9.564 9.666 441,600 -0.07(-0.72%)
Jan 18, 2011 9.699 9.758 9.310 9.736 294,811 +0.01(+0.06%)
Jan 14, 2011 9.720 9.801 9.715 9.731 235,332 +0.02(+0.17%)
Jan 13, 2011 9.504 9.741 9.483 9.715 357,760 +0.21(+2.22%)
Jan 12, 2011 9.326 9.645 9.326 9.504 199,881 +0.19(+2.03%)
Jan 11, 2011 9.202 9.321 9.142 9.315 118,733 +0.16(+1.71%)
Jan 10, 2011 9.056 9.234 8.910 9.159 176,163 +0.05(+0.53%)
Jan 07, 2011 9.229 9.234 8.889 9.110 226,721 -0.10(-1.11%)
Jan 06, 2011 8.775 9.380 8.775 9.213 581,096 +0.45(+5.11%)
Jan 05, 2011 8.295 8.775 8.295 8.764 525,640 +0.35(+4.11%)
Jan 04, 2011 8.316 8.494 8.300 8.419 461,777 +0.13(+1.56%)
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.