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

Cedar Fair LP (NY: FUN )

41.46 -0.72 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2008 9.530 9.961 9.454 9.824 310,403 +0.35(+3.65%)
Sep 29, 2008 9.824 9.962 9.373 9.478 315,790 -0.49(-4.90%)
Sep 26, 2008 10.18 10.22 9.857 9.966 0 -0.38(-3.67%)
Sep 25, 2008 10.41 10.47 10.32 10.35 161,647 -0.09(-0.91%)
Sep 24, 2008 10.46 10.50 10.41 10.44 140,020 +0.00(+0.00%)
Sep 23, 2008 10.64 10.64 10.44 10.44 129,321 -0.24(-2.27%)
Sep 22, 2008 10.79 10.80 10.51 10.68 171,330 -0.23(-2.09%)
Sep 19, 2008 10.86 11.03 10.83 10.91 0 +0.36(+3.37%)
Sep 18, 2008 10.54 10.91 10.28 10.55 448,029 +0.07(+0.68%)
Sep 17, 2008 10.58 10.90 10.39 10.48 282,342 -0.33(-3.07%)
Sep 16, 2008 10.67 10.82 10.52 10.82 329,303 +0.08(+0.75%)
Sep 15, 2008 10.54 10.97 10.54 10.73 232,058 -0.17(-1.52%)
Sep 12, 2008 10.82 10.94 10.73 10.90 0 +0.03(+0.26%)
Sep 11, 2008 10.69 10.93 10.43 10.87 535,783 +0.12(+1.10%)
Sep 10, 2008 10.44 10.77 10.37 10.75 297,675 +0.31(+3.00%)
Sep 09, 2008 9.729 10.48 9.729 10.44 454,701 +0.38(+3.77%)
Sep 08, 2008 10.15 10.16 9.829 10.06 384,267 +0.53(+5.52%)
Sep 05, 2008 9.459 9.558 9.411 9.535 0 -0.09(-0.89%)
Sep 04, 2008 9.724 9.800 9.444 9.620 229,378 -0.19(-1.98%)
Sep 03, 2008 9.867 9.947 9.724 9.815 119,274 -0.07(-0.72%)
Sep 02, 2008 9.952 9.999 9.762 9.886 281,470 -0.08(-0.76%)
Aug 29, 2008 10.15 10.16 9.829 9.962 0 +0.02(+0.24%)
Aug 28, 2008 9.838 9.985 9.781 9.938 69,032 +0.09(+0.96%)
Aug 27, 2008 9.900 9.952 9.762 9.843 165,690 -0.12(-1.19%)
Aug 26, 2008 10.10 10.13 9.791 9.962 201,256 -0.15(-1.50%)
Aug 25, 2008 10.34 10.45 10.02 10.11 259,075 -0.19(-1.89%)
Aug 22, 2008 10.20 10.37 10.14 10.31 0 +0.19(+1.83%)
Aug 21, 2008 10.27 10.34 10.08 10.12 257,273 -0.27(-2.60%)
Aug 20, 2008 10.55 10.56 10.33 10.39 149,896 -0.22(-2.06%)
Aug 19, 2008 10.77 10.81 10.61 10.61 185,989 -0.38(-3.45%)
Aug 18, 2008 11.12 11.18 10.67 10.99 213,551 -0.07(-0.64%)
Aug 15, 2008 10.68 11.08 10.57 11.06 0 +0.24(+2.24%)
Aug 14, 2008 10.62 10.85 10.54 10.82 269,945 +0.22(+2.10%)
Aug 13, 2008 10.79 10.79 10.44 10.60 138,000 -0.21(-1.93%)
Aug 12, 2008 10.77 10.86 10.67 10.81 243,178 +0.01(+0.13%)
Aug 11, 2008 10.53 10.87 10.39 10.79 237,484 +0.30(+2.89%)
Aug 08, 2008 10.32 10.58 10.20 10.49 145,899 +0.10(+0.96%)
Aug 07, 2008 10.48 10.52 10.11 10.39 265,756 -0.18(-1.71%)
Aug 06, 2008 10.41 10.59 9.962 10.57 397,913 -0.19(-1.81%)
Aug 05, 2008 9.724 10.76 9.511 10.76 719,467 +1.32(+14.02%)
Aug 04, 2008 9.127 9.440 9.075 9.440 232,975 +0.26(+2.79%)
Aug 01, 2008 9.407 9.407 9.070 9.184 338,641 -0.40(-4.16%)
Jul 31, 2008 9.663 9.886 9.544 9.582 297,342 -0.12(-1.22%)
Jul 30, 2008 9.611 9.705 9.535 9.701 131,347 +0.17(+1.79%)
Jul 29, 2008 9.530 9.596 9.345 9.530 125,723 +0.14(+1.46%)
Jul 28, 2008 9.957 9.957 9.297 9.392 273,982 +0.03(+0.35%)
Jul 25, 2008 9.264 9.430 9.207 9.359 210,903 +0.09(+0.97%)
Jul 24, 2008 9.582 9.582 9.193 9.269 297,552 -0.31(-3.27%)
Jul 23, 2008 9.278 9.644 9.278 9.582 371,119 +0.35(+3.79%)
Jul 22, 2008 8.686 9.298 8.643 9.232 323,094 +0.53(+6.12%)
Jul 21, 2008 8.633 8.894 8.586 8.700 279,781 +0.05(+0.55%)
Jul 18, 2008 8.538 8.704 8.444 8.652 212,927 +0.18(+2.13%)
Jul 17, 2008 8.183 8.477 8.131 8.472 410,129 +0.30(+3.72%)
Jul 16, 2008 8.031 8.225 7.827 8.168 542,510 +0.05(+0.64%)
Jul 15, 2008 8.093 8.135 7.827 8.116 482,842 +0.17(+2.15%)
Jul 14, 2008 8.183 8.235 7.874 7.946 535,665 -0.11(-1.35%)
Jul 11, 2008 7.898 8.183 7.803 8.055 634,297 +0.14(+1.74%)
Jul 10, 2008 8.112 8.112 7.656 7.917 895,236 -0.19(-2.34%)
Jul 09, 2008 8.415 8.415 8.093 8.107 269,871 -0.22(-2.62%)
Jul 08, 2008 8.254 8.434 8.230 8.325 478,957 +0.10(+1.27%)
Jul 07, 2008 8.358 8.486 8.178 8.221 500,959 -0.12(-1.48%)
Jul 04, 2008 8.467 8.564 8.301 8.344 187,357 +0.00(+0.00%)
Jul 03, 2008 8.467 8.564 8.301 8.344 187,357 -0.12(-1.46%)
Jul 02, 2008 8.605 8.709 8.387 8.467 293,931 -0.07(-0.83%)
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.