Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2011 11.07 11.55 11.00 11.29 215,480 +0.05(+0.40%)
Oct 28, 2011 11.22 11.35 11.10 11.25 134,814 -0.04(-0.35%)
Oct 27, 2011 11.57 11.57 11.16 11.29 374,814 -0.02(-0.20%)
Oct 26, 2011 11.24 11.33 11.12 11.31 201,040 +0.17(+1.57%)
Oct 25, 2011 11.14 11.25 11.07 11.13 225,189 -0.12(-1.05%)
Oct 24, 2011 10.91 11.31 10.81 11.25 243,923 +0.35(+3.21%)
Oct 21, 2011 10.91 11.05 10.79 10.90 237,814 +0.08(+0.78%)
Oct 20, 2011 10.77 10.92 10.62 10.82 181,445 +0.09(+0.84%)
Oct 19, 2011 10.68 11.05 10.63 10.73 107,208 -0.03(-0.32%)
Oct 18, 2011 10.75 10.84 10.59 10.76 191,671 +0.01(+0.11%)
Oct 17, 2011 10.78 10.91 10.71 10.75 132,840 -0.18(-1.65%)
Oct 14, 2011 11.09 11.09 10.85 10.93 110,496 +0.08(+0.73%)
Oct 13, 2011 10.76 10.92 10.76 10.85 193,225 -0.02(-0.16%)
Oct 12, 2011 10.88 10.97 10.69 10.87 197,482 +0.09(+0.84%)
Oct 11, 2011 10.52 10.79 10.50 10.78 196,064 +0.15(+1.38%)
Oct 10, 2011 10.45 10.78 10.43 10.63 202,001 +0.38(+3.74%)
Oct 07, 2011 10.43 10.53 10.22 10.25 216,641 -0.14(-1.36%)
Oct 06, 2011 10.16 10.44 10.04 10.39 200,817 +0.33(+3.25%)
Oct 05, 2011 10.26 10.30 9.886 10.06 235,609 -0.11(-1.05%)
Oct 04, 2011 9.875 10.17 9.513 10.17 878,557 +0.28(+2.85%)
Oct 03, 2011 10.67 10.73 9.762 9.886 605,924 -0.78(-7.30%)
Sep 30, 2011 10.64 10.84 10.64 10.66 243,648 -0.12(-1.15%)
Sep 29, 2011 10.93 11.09 10.67 10.79 233,777 +0.10(+0.95%)
Sep 28, 2011 10.99 11.07 10.61 10.69 133,161 -0.29(-2.67%)
Sep 27, 2011 10.95 11.16 10.81 10.98 437,673 +0.22(+2.05%)
Sep 26, 2011 10.64 10.94 10.49 10.76 318,184 +0.18(+1.71%)
Sep 23, 2011 10.60 10.78 10.57 10.58 841,534 -0.03(-0.27%)
Sep 22, 2011 10.65 10.77 10.40 10.61 334,299 -0.34(-3.14%)
Sep 21, 2011 11.17 11.26 10.92 10.95 130,332 -0.08(-0.77%)
Sep 20, 2011 11.32 11.51 11.02 11.04 206,237 -0.28(-2.44%)
Sep 19, 2011 11.09 11.49 11.06 11.31 195,750 -0.03(-0.25%)
Sep 16, 2011 11.45 11.53 11.31 11.34 142,313 -0.07(-0.59%)
Sep 15, 2011 11.49 11.56 11.27 11.41 171,719 +0.07(+0.60%)
Sep 14, 2011 11.31 11.51 11.14 11.34 264,849 +0.11(+1.01%)
Sep 13, 2011 11.22 11.28 11.04 11.23 174,271 +0.07(+0.61%)
Sep 12, 2011 11.29 11.53 11.00 11.16 256,236 -0.23(-1.98%)
Sep 09, 2011 11.41 11.58 11.32 11.39 183,175 -0.14(-1.18%)
Sep 08, 2011 11.49 11.75 11.25 11.52 254,510 -0.07(-0.63%)
Sep 07, 2011 11.09 11.76 11.09 11.60 327,086 +0.50(+4.53%)
Sep 06, 2011 10.63 11.11 10.60 11.09 281,407 +0.25(+2.29%)
Sep 02, 2011 10.90 10.92 10.72 10.85 264,188 -0.27(-2.44%)
Sep 01, 2011 11.27 11.62 11.03 11.12 301,566 -0.16(-1.40%)
Aug 31, 2011 10.91 11.41 10.91 11.27 491,192 +0.66(+6.24%)
Aug 30, 2011 10.46 10.75 10.35 10.61 188,065 +0.10(+0.91%)
Aug 29, 2011 10.11 10.57 10.09 10.52 317,048 +0.55(+5.52%)
Aug 26, 2011 9.872 10.02 9.821 9.967 192,988 +0.00(+0.00%)
Aug 25, 2011 10.15 10.24 9.883 9.967 123,126 -0.06(-0.62%)
Aug 24, 2011 9.659 10.09 9.647 10.03 188,662 +0.36(+3.77%)
Aug 23, 2011 9.737 9.827 9.541 9.664 403,209 +0.01(+0.12%)
Aug 22, 2011 9.945 9.973 9.563 9.653 419,267 -0.03(-0.35%)
Aug 19, 2011 9.939 10.14 9.625 9.687 373,998 -0.40(-3.95%)
Aug 18, 2011 10.26 10.33 9.816 10.08 371,517 -0.44(-4.16%)
Aug 17, 2011 10.86 11.04 10.46 10.52 373,514 -0.25(-2.34%)
Aug 16, 2011 10.88 10.99 10.75 10.77 331,185 -0.16(-1.44%)
Aug 15, 2011 10.85 10.95 10.74 10.93 240,656 +0.24(+2.26%)
Aug 12, 2011 10.65 10.96 10.61 10.69 409,142 +0.17(+1.65%)
Aug 11, 2011 10.07 10.56 10.07 10.52 282,550 +0.47(+4.63%)
Aug 10, 2011 10.15 10.21 9.872 10.05 608,221 -0.19(-1.81%)
Aug 09, 2011 10.15 10.24 9.821 10.24 807,559 +0.57(+5.92%)
Aug 08, 2011 10.15 10.26 9.563 9.664 1,712,740 -0.04(-0.40%)
Aug 05, 2011 9.872 9.911 9.220 9.703 1,414,879 -0.06(-0.63%)
Aug 04, 2011 10.40 10.45 9.490 9.765 865,907 -0.76(-7.20%)
Aug 03, 2011 10.69 10.80 10.28 10.52 503,274 -0.20(-1.83%)
Aug 02, 2011 11.01 11.10 10.60 10.72 209,800 -0.34(-3.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.