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

Cedar Fair LP (NY: FUN )

40.68 -0.32 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 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%)
Jul 01, 2008 8.956 9.174 8.534 8.538 615,080 -0.37(-4.20%)
Jun 30, 2008 9.079 9.079 8.809 8.913 468,145 -0.09(-1.05%)
Jun 27, 2008 9.174 9.174 8.984 9.008 426,328 -0.21(-2.26%)
Jun 26, 2008 9.411 9.435 9.193 9.217 228,099 -0.22(-2.31%)
Jun 25, 2008 9.487 9.596 9.416 9.435 378,736 -0.00(-0.05%)
Jun 24, 2008 9.748 9.771 9.440 9.440 346,022 -0.31(-3.20%)
Jun 23, 2008 9.999 10.02 9.734 9.752 235,930 -0.24(-2.43%)
Jun 20, 2008 10.03 10.14 9.829 9.995 224,629 -0.16(-1.54%)
Jun 19, 2008 10.14 10.19 10.03 10.15 110,078 +0.06(+0.56%)
Jun 18, 2008 10.15 10.20 10.06 10.09 157,340 -0.11(-1.07%)
Jun 17, 2008 10.42 10.46 10.10 10.20 174,601 +0.05(+0.51%)
Jun 16, 2008 10.27 10.34 10.10 10.15 273,843 -0.09(-0.93%)
Jun 13, 2008 10.38 10.43 10.21 10.25 235,277 -0.19(-1.82%)
Jun 12, 2008 10.52 10.58 10.39 10.44 177,991 +0.01(+0.14%)
Jun 11, 2008 10.53 10.73 10.41 10.42 341,747 -0.15(-1.44%)
Jun 10, 2008 10.48 10.59 10.25 10.57 236,605 +0.20(+1.97%)
Jun 09, 2008 10.59 10.78 10.27 10.37 514,563 -0.09(-0.86%)
Jun 06, 2008 10.73 10.73 10.44 10.46 178,390 -0.17(-1.56%)
Jun 05, 2008 10.64 10.87 10.60 10.63 201,610 -0.02(-0.22%)
Jun 04, 2008 10.77 10.89 10.61 10.65 214,862 -0.13(-1.19%)
Jun 03, 2008 10.78 10.89 10.74 10.78 189,938 -0.05(-0.44%)
Jun 02, 2008 10.95 11.03 10.74 10.82 179,376 -0.17(-1.55%)
May 30, 2008 10.98 11.00 10.83 11.00 166,260 +0.08(+0.70%)
May 29, 2008 11.01 11.01 10.88 10.92 249,313 -0.09(-0.78%)
May 28, 2008 10.93 11.11 10.93 11.01 171,650 +0.06(+0.52%)
May 27, 2008 10.90 10.95 10.86 10.95 202,719 -0.00(-0.04%)
May 26, 2008 11.08 11.12 10.91 10.95 0 +0.00(+0.00%)
May 23, 2008 11.08 11.12 10.91 10.95 210,317 -0.09(-0.86%)
May 22, 2008 11.13 11.25 10.98 11.05 268,020 -0.19(-1.73%)
May 21, 2008 11.29 11.32 11.15 11.24 259,611 -0.05(-0.46%)
May 20, 2008 11.50 11.50 11.15 11.29 209,075 -0.20(-1.77%)
May 19, 2008 11.58 11.69 11.40 11.50 153,554 -0.17(-1.42%)
May 16, 2008 11.79 11.86 11.40 11.66 305,624 -0.06(-0.49%)
May 15, 2008 11.43 11.80 11.29 11.72 463,075 +0.30(+2.66%)
May 14, 2008 11.41 11.44 11.24 11.42 124,698 +0.00(+0.04%)
May 13, 2008 11.42 11.44 11.24 11.41 171,652 +0.06(+0.50%)
May 12, 2008 11.36 11.42 11.24 11.36 164,678 +0.08(+0.67%)
May 09, 2008 11.06 11.31 11.05 11.28 96,336 +0.19(+1.75%)
May 08, 2008 10.99 11.15 10.91 11.09 176,052 +0.14(+1.31%)
May 07, 2008 10.72 10.95 10.67 10.94 191,770 +0.19(+1.80%)
May 06, 2008 11.20 11.20 10.63 10.75 248,098 -0.05(-0.44%)
May 05, 2008 10.64 10.99 10.64 10.80 200,879 +0.12(+1.16%)
May 02, 2008 10.76 10.81 10.57 10.67 278,099 -0.06(-0.53%)
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.