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

Cedar Fair LP (NY: FUN )

46.19 +2.02 (+4.57%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 12, 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, 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%)
Mar 01, 2010 6.087 6.180 6.071 6.153 501,922 +0.05(+0.90%)
Feb 26, 2010 6.098 6.131 6.065 6.098 371,483 -0.04(-0.62%)
Feb 25, 2010 6.158 6.218 6.071 6.136 212,431 -0.08(-1.32%)
Feb 24, 2010 6.158 6.240 6.049 6.218 543,947 +0.06(+0.98%)
Feb 23, 2010 6.120 6.174 5.967 6.158 676,090 +0.03(+0.45%)
Feb 22, 2010 6.185 6.185 6.125 6.131 353,220 -0.05(-0.80%)
Feb 19, 2010 6.218 6.218 6.153 6.180 324,372 -0.02(-0.35%)
Feb 18, 2010 6.229 6.251 6.191 6.202 424,195 -0.04(-0.61%)
Feb 17, 2010 6.174 6.240 6.114 6.240 581,956 +0.08(+1.33%)
Feb 16, 2010 6.256 6.311 6.131 6.158 568,961 -0.09(-1.49%)
Feb 12, 2010 6.229 6.251 6.251 6.251 652,251 +0.01(+0.09%)
Feb 11, 2010 6.295 6.349 6.174 6.246 825,623 -0.04(-0.61%)
Feb 10, 2010 6.464 6.475 6.273 6.284 878,011 -0.21(-3.28%)
Feb 09, 2010 6.448 6.557 6.448 6.497 875,647 +0.02(+0.25%)
Feb 08, 2010 6.502 6.541 6.459 6.480 722,904 +0.01(+0.17%)
Feb 05, 2010 6.524 6.557 6.431 6.470 1,084,296 -0.04(-0.59%)
Feb 04, 2010 6.535 6.590 6.475 6.508 1,219,653 -0.09(-1.41%)
Feb 03, 2010 6.661 6.661 6.519 6.601 1,052,494 -0.06(-0.90%)
Feb 02, 2010 6.650 6.743 6.623 6.661 1,798,414 -0.04(-0.65%)
Feb 01, 2010 6.705 6.748 6.666 6.705 1,049,311 -0.02(-0.24%)
Jan 29, 2010 6.792 6.803 6.661 6.721 1,058,568 -0.16(-2.30%)
Jan 28, 2010 6.825 6.967 6.754 6.879 1,270,127 +0.02(+0.24%)
Jan 27, 2010 6.847 7.016 6.770 6.863 2,794,532 -0.05(-0.71%)
Jan 26, 2010 6.612 7.021 6.562 6.912 2,655,458 -0.07(-1.02%)
Jan 25, 2010 6.825 7.000 6.584 6.983 1,793,372 +0.07(+0.95%)
Jan 22, 2010 6.623 7.409 6.612 6.918 3,149,888 +0.25(+3.69%)
Jan 21, 2010 6.623 6.737 6.530 6.672 1,131,520 +0.01(+0.16%)
Jan 20, 2010 6.502 6.661 6.426 6.661 1,748,284 +0.14(+2.09%)
Jan 19, 2010 6.409 6.530 6.377 6.524 1,358,223 +0.01(+0.17%)
Jan 15, 2010 6.426 6.513 6.513 6.513 1,382,465 -0.03(-0.50%)
Jan 14, 2010 6.502 6.546 6.442 6.546 1,511,328 +0.07(+1.01%)
Jan 13, 2010 6.366 6.541 6.366 6.480 1,664,000 +0.12(+1.89%)
Jan 12, 2010 6.459 6.562 6.355 6.360 2,237,247 -0.19(-2.84%)
Jan 11, 2010 6.415 6.546 6.338 6.546 1,991,405 +0.07(+1.10%)
Jan 08, 2010 6.399 6.497 6.333 6.475 1,415,981 +0.03(+0.42%)
Jan 07, 2010 6.377 6.470 6.371 6.448 1,950,211 +0.09(+1.46%)
Jan 06, 2010 6.240 6.470 6.235 6.355 2,491,378 +0.10(+1.57%)
Jan 05, 2010 6.185 6.278 6.185 6.256 1,339,600 +0.04(+0.70%)
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.