Skip to main content

Cedar Fair LP (NY: FUN )

42.18 +0.71 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 12.60 13.08 12.57 13.08 170,693 +0.56(+4.43%)
Oct 28, 2005 12.53 12.70 12.35 12.53 214,525 +0.09(+0.69%)
Oct 27, 2005 12.93 12.99 12.18 12.44 403,341 -0.50(-3.89%)
Oct 26, 2005 13.10 13.17 12.93 12.95 108,316 -0.14(-1.09%)
Oct 25, 2005 13.05 13.14 13.05 13.09 67,855 +0.02(+0.18%)
Oct 24, 2005 13.16 13.23 13.05 13.06 144,773 -0.19(-1.43%)
Oct 21, 2005 13.28 13.28 13.05 13.25 90,825 +0.00(+0.04%)
Oct 20, 2005 13.24 13.31 12.93 13.25 189,869 -0.18(-1.34%)
Oct 19, 2005 13.17 13.43 13.07 13.43 105,155 +0.19(+1.43%)
Oct 18, 2005 13.19 13.28 13.15 13.24 73,545 +0.05(+0.40%)
Oct 17, 2005 13.14 13.19 13.05 13.19 121,592 -0.05(-0.39%)
Oct 14, 2005 13.00 13.27 13.00 13.24 109,791 +0.31(+2.42%)
Oct 13, 2005 12.95 13.14 12.88 12.93 150,041 -0.09(-0.66%)
Oct 12, 2005 13.17 13.21 12.98 13.01 152,991 -0.21(-1.61%)
Oct 11, 2005 13.00 13.33 13.00 13.23 209,889 +0.14(+1.09%)
Oct 10, 2005 14.38 13.44 12.95 13.08 360,562 -0.37(-2.75%)
Oct 07, 2005 13.57 13.64 13.43 13.45 126,860 -0.11(-0.80%)
Oct 06, 2005 13.55 13.76 13.55 13.56 113,373 +0.01(+0.10%)
Oct 05, 2005 13.77 13.83 13.53 13.55 162,263 -0.27(-1.92%)
Oct 04, 2005 13.88 13.88 13.81 13.81 132,761 -0.06(-0.44%)
Oct 03, 2005 13.93 13.93 13.76 13.88 142,033 -0.36(-2.50%)
Sep 30, 2005 14.16 14.27 14.06 14.23 123,278 +0.11(+0.77%)
Sep 29, 2005 14.00 14.14 13.77 14.12 194,084 -0.04(-0.30%)
Sep 28, 2005 14.14 14.22 14.07 14.16 140,347 +0.02(+0.17%)
Sep 27, 2005 14.02 14.16 13.86 14.14 106,841 +0.18(+1.26%)
Sep 26, 2005 13.72 14.05 13.67 13.97 99,465 +0.25(+1.80%)
Sep 23, 2005 13.72 13.75 13.48 13.72 146,037 +0.13(+0.98%)
Sep 22, 2005 13.66 13.80 13.45 13.59 213,050 -0.14(-1.04%)
Sep 21, 2005 13.70 13.80 13.64 13.73 175,329 +0.00(+0.03%)
Sep 20, 2005 13.88 13.95 13.69 13.72 174,064 -0.23(-1.63%)
Sep 19, 2005 13.89 14.10 13.88 13.95 142,665 +0.00(+0.00%)
Sep 16, 2005 13.90 13.99 13.86 13.95 140,136 +0.06(+0.44%)
Sep 15, 2005 13.86 14.07 13.85 13.89 120,328 +0.01(+0.10%)
Sep 14, 2005 14.21 14.23 13.67 13.88 312,726 -0.24(-1.68%)
Sep 13, 2005 14.33 14.35 14.00 14.11 251,614 -0.25(-1.75%)
Sep 12, 2005 14.73 14.81 14.33 14.36 211,364 -0.45(-3.01%)
Sep 09, 2005 14.69 14.82 14.62 14.81 159,313 +0.11(+0.78%)
Sep 08, 2005 14.69 14.90 14.63 14.70 143,719 -0.10(-0.71%)
Sep 07, 2005 14.69 14.85 14.59 14.80 174,064 +0.07(+0.45%)
Sep 06, 2005 14.83 14.84 14.65 14.73 169,428 -0.13(-0.86%)
Sep 02, 2005 14.71 14.90 14.61 14.86 93,986 +0.16(+1.06%)
Sep 01, 2005 14.71 14.81 14.64 14.71 101,362 +0.05(+0.36%)
Aug 31, 2005 14.36 14.66 14.36 14.65 95,883 +0.17(+1.18%)
Aug 30, 2005 14.49 14.62 14.36 14.48 177,015 -0.02(-0.13%)
Aug 29, 2005 14.43 14.52 14.35 14.50 137,818 -0.02(-0.16%)
Aug 26, 2005 14.66 14.68 14.52 14.53 76,285 -0.18(-1.23%)
Aug 25, 2005 14.72 14.81 14.69 14.71 118,853 +0.02(+0.13%)
Aug 24, 2005 14.66 14.81 14.66 14.69 109,370 +0.00(+0.00%)
Aug 23, 2005 14.74 14.81 14.69 14.69 69,541 -0.05(-0.35%)
Aug 22, 2005 14.77 14.82 14.71 14.74 86,189 -0.07(-0.45%)
Aug 19, 2005 14.90 14.93 14.76 14.81 75,231 -0.02(-0.13%)
Aug 18, 2005 14.62 14.85 14.59 14.82 105,366 +0.14(+0.94%)
Aug 17, 2005 14.78 14.82 14.59 14.69 108,737 -0.05(-0.32%)
Aug 16, 2005 15.14 15.14 14.66 14.73 135,290 -0.08(-0.54%)
Aug 15, 2005 14.86 14.86 14.64 14.81 366,463 +0.02(+0.13%)
Aug 12, 2005 14.70 14.80 14.66 14.80 186,498 +0.13(+0.91%)
Aug 11, 2005 14.26 14.66 14.25 14.66 154,888 +0.36(+2.49%)
Aug 10, 2005 14.71 14.72 14.14 14.31 394,701 -0.37(-2.49%)
Aug 09, 2005 14.94 14.94 14.59 14.67 123,910 -0.27(-1.78%)
Aug 08, 2005 15.00 15.15 14.62 14.94 187,762 -0.19(-1.22%)
Aug 05, 2005 15.33 15.33 15.11 15.12 121,381 -0.30(-1.94%)
Aug 04, 2005 15.41 15.42 15.24 15.42 134,447 -0.01(-0.09%)
Aug 03, 2005 15.33 15.47 15.19 15.44 108,105 +0.04(+0.25%)
Aug 02, 2005 15.42 15.42 14.50 15.40 467,193 -0.27(-1.70%)
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.