Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cedar Fair LP (NY: FUN )

44.25 -0.21 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2011 10.71 10.92 10.71 10.74 241,949 -0.12(-1.15%)
Sep 29, 2011 11.01 11.17 10.75 10.86 232,146 +0.10(+0.95%)
Sep 28, 2011 11.07 11.15 10.69 10.76 132,232 -0.30(-2.67%)
Sep 27, 2011 11.02 11.24 10.89 11.06 434,620 +0.22(+2.05%)
Sep 26, 2011 10.72 11.01 10.56 10.84 315,965 +0.18(+1.71%)
Sep 23, 2011 10.67 10.85 10.64 10.65 835,664 -0.03(-0.27%)
Sep 22, 2011 10.72 10.85 10.48 10.68 331,967 -0.35(-3.14%)
Sep 21, 2011 11.25 11.34 11.00 11.03 129,423 -0.09(-0.77%)
Sep 20, 2011 11.40 11.59 11.10 11.11 204,798 -0.28(-2.44%)
Sep 19, 2011 11.17 11.57 11.14 11.39 194,385 -0.03(-0.25%)
Sep 16, 2011 11.54 11.61 11.39 11.42 141,320 -0.07(-0.59%)
Sep 15, 2011 11.57 11.64 11.35 11.49 170,521 +0.07(+0.60%)
Sep 14, 2011 11.39 11.59 11.22 11.42 263,002 +0.11(+1.01%)
Sep 13, 2011 11.30 11.36 11.11 11.31 173,055 +0.07(+0.61%)
Sep 12, 2011 11.36 11.61 11.08 11.24 254,449 -0.23(-1.98%)
Sep 09, 2011 11.49 11.67 11.40 11.47 181,897 -0.14(-1.18%)
Sep 08, 2011 11.57 11.83 11.32 11.60 252,735 -0.07(-0.63%)
Sep 07, 2011 11.17 11.85 11.17 11.68 324,805 +0.51(+4.53%)
Sep 06, 2011 10.71 11.19 10.67 11.17 279,444 +0.25(+2.29%)
Sep 02, 2011 10.98 11.00 10.80 10.92 262,345 -0.27(-2.44%)
Sep 01, 2011 11.35 11.71 11.11 11.19 299,463 -0.16(-1.40%)
Aug 31, 2011 10.99 11.49 10.99 11.35 487,765 +0.67(+6.24%)
Aug 30, 2011 10.53 10.83 10.43 10.69 186,753 +0.10(+0.91%)
Aug 29, 2011 10.18 10.64 10.16 10.59 314,837 +0.55(+5.51%)
Aug 26, 2011 9.941 10.09 9.890 10.04 191,642 +0.00(+0.00%)
Aug 25, 2011 10.22 10.31 9.952 10.04 122,267 -0.06(-0.61%)
Aug 24, 2011 9.726 10.16 9.715 10.10 187,346 +0.37(+3.77%)
Aug 23, 2011 9.806 9.896 9.608 9.732 400,397 +0.01(+0.12%)
Aug 22, 2011 10.01 10.04 9.630 9.721 416,343 -0.03(-0.35%)
Aug 19, 2011 10.01 10.22 9.693 9.755 371,390 -0.40(-3.95%)
Aug 18, 2011 10.33 10.40 9.885 10.16 368,925 -0.44(-4.16%)
Aug 17, 2011 10.94 11.12 10.53 10.60 370,908 -0.25(-2.34%)
Aug 16, 2011 10.96 11.07 10.82 10.85 328,875 -0.16(-1.44%)
Aug 15, 2011 10.92 11.03 10.81 11.01 238,978 +0.24(+2.26%)
Aug 12, 2011 10.73 11.04 10.69 10.77 406,288 +0.18(+1.65%)
Aug 11, 2011 10.14 10.63 10.14 10.59 280,579 +0.47(+4.63%)
Aug 10, 2011 10.22 10.28 9.941 10.12 603,978 -0.19(-1.81%)
Aug 09, 2011 10.22 10.31 9.890 10.31 801,927 +0.58(+5.92%)
Aug 08, 2011 10.22 10.34 9.630 9.732 1,700,794 -0.04(-0.40%)
Aug 05, 2011 9.941 9.981 9.285 9.772 1,405,010 -0.06(-0.63%)
Aug 04, 2011 10.47 10.52 9.557 9.834 859,867 -0.76(-7.20%)
Aug 03, 2011 10.77 10.87 10.35 10.60 499,764 -0.20(-1.83%)
Aug 02, 2011 11.09 11.18 10.67 10.79 208,337 -0.34(-3.09%)
Aug 01, 2011 11.37 11.45 11.06 11.14 365,344 -0.12(-1.10%)
Jul 29, 2011 11.13 11.37 10.88 11.26 359,854 +0.02(+0.20%)
Jul 28, 2011 11.34 11.39 11.20 11.24 173,482 -0.07(-0.65%)
Jul 27, 2011 11.49 11.49 11.21 11.31 242,566 -0.21(-1.86%)
Jul 26, 2011 11.46 11.64 11.41 11.53 325,573 +0.06(+0.49%)
Jul 25, 2011 11.23 11.52 11.21 11.47 293,149 +0.13(+1.15%)
Jul 22, 2011 11.36 11.43 11.23 11.34 199,821 -0.07(-0.64%)
Jul 21, 2011 11.34 11.52 11.34 11.42 166,663 +0.09(+0.80%)
Jul 20, 2011 11.40 11.43 11.22 11.32 115,499 -0.07(-0.60%)
Jul 19, 2011 11.44 11.44 11.20 11.39 234,999 +0.07(+0.60%)
Jul 18, 2011 11.66 11.68 11.30 11.32 206,102 -0.37(-3.19%)
Jul 15, 2011 11.81 11.87 11.62 11.70 88,934 -0.05(-0.43%)
Jul 14, 2011 11.87 12.01 11.72 11.75 172,133 -0.12(-1.05%)
Jul 13, 2011 11.88 12.18 11.80 11.87 273,460 +0.01(+0.10%)
Jul 12, 2011 11.84 12.00 11.71 11.86 118,422 -0.03(-0.28%)
Jul 11, 2011 11.99 12.01 11.86 11.90 117,055 -0.25(-2.05%)
Jul 08, 2011 12.05 12.19 12.01 12.14 193,812 -0.15(-1.20%)
Jul 07, 2011 11.94 12.40 11.88 12.29 533,852 +0.46(+3.92%)
Jul 06, 2011 11.65 11.89 11.48 11.83 296,534 +0.16(+1.40%)
Jul 05, 2011 11.49 11.68 11.49 11.66 139,789 -0.01(-0.05%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.