Skip to main content

Cedar Fair LP (NY: FUN )

42.32 +0.85 (+2.05%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.12 13.31 13.12 13.20 144,562 -0.01(-0.11%)
Dec 28, 2006 13.32 13.33 13.14 13.22 129,600 -0.06(-0.46%)
Dec 27, 2006 13.05 13.29 13.05 13.28 144,562 +0.16(+1.19%)
Dec 26, 2006 13.05 13.17 13.03 13.12 162,474 +0.02(+0.18%)
Dec 22, 2006 13.22 13.28 13.08 13.10 144,773 -0.05(-0.40%)
Dec 21, 2006 13.40 13.40 13.14 13.15 197,666 -0.10(-0.79%)
Dec 20, 2006 13.19 13.36 13.19 13.25 91,668 -0.00(-0.04%)
Dec 19, 2006 13.22 13.29 13.22 13.26 144,351 +0.01(+0.11%)
Dec 18, 2006 13.22 13.28 13.20 13.24 144,351 +0.02(+0.18%)
Dec 15, 2006 13.22 13.26 13.18 13.22 149,619 -0.01(-0.07%)
Dec 14, 2006 13.19 13.26 13.18 13.23 180,176 +0.02(+0.18%)
Dec 13, 2006 13.14 13.24 13.14 13.21 173,221 +0.01(+0.07%)
Dec 12, 2006 13.19 13.29 13.14 13.20 155,520 -0.02(-0.18%)
Dec 11, 2006 13.28 13.29 13.18 13.22 188,605 -0.06(-0.46%)
Dec 08, 2006 13.20 13.29 13.20 13.28 125,385 +0.06(+0.43%)
Dec 07, 2006 13.31 13.31 13.17 13.23 149,619 -0.06(-0.46%)
Dec 06, 2006 13.29 13.29 13.19 13.29 166,689 +0.05(+0.36%)
Dec 05, 2006 13.26 13.29 13.16 13.24 164,371 +0.01(+0.11%)
Dec 04, 2006 13.18 13.26 13.15 13.23 184,601 +0.03(+0.22%)
Dec 01, 2006 13.18 13.22 13.13 13.20 164,371 +0.03(+0.22%)
Nov 30, 2006 13.26 13.29 13.14 13.17 224,640 +0.02(+0.18%)
Nov 29, 2006 13.24 13.31 13.13 13.14 158,470 -0.14(-1.04%)
Nov 28, 2006 13.24 13.32 13.19 13.28 236,230 +0.04(+0.32%)
Nov 27, 2006 13.32 13.32 13.07 13.24 167,110 -0.07(-0.50%)
Nov 24, 2006 13.29 13.31 13.17 13.31 61,533 +0.04(+0.32%)
Nov 22, 2006 13.23 13.28 13.20 13.26 125,596 +0.03(+0.22%)
Nov 21, 2006 13.28 13.30 13.22 13.23 139,926 -0.02(-0.14%)
Nov 20, 2006 13.29 13.31 13.23 13.25 190,923 +0.02(+0.14%)
Nov 17, 2006 13.10 13.29 13.10 13.23 108,316 -0.03(-0.21%)
Nov 16, 2006 13.26 13.29 13.14 13.26 226,537 +0.09(+0.72%)
Nov 15, 2006 13.25 13.25 13.07 13.17 177,647 +0.01(+0.07%)
Nov 14, 2006 13.14 13.17 13.02 13.16 116,324 +0.06(+0.47%)
Nov 13, 2006 13.19 13.22 13.03 13.10 188,816 -0.19(-1.43%)
Nov 10, 2006 13.03 13.29 13.03 13.29 239,181 +0.32(+2.45%)
Nov 09, 2006 13.01 13.02 12.84 12.97 152,780 -0.06(-0.44%)
Nov 08, 2006 12.86 13.05 12.86 13.03 110,634 +0.07(+0.55%)
Nov 07, 2006 13.00 13.04 12.87 12.95 162,053 -0.05(-0.40%)
Nov 06, 2006 12.86 13.02 12.83 13.01 164,792 +0.15(+1.14%)
Nov 03, 2006 12.81 12.90 12.79 12.86 146,458 +0.03(+0.22%)
Nov 02, 2006 12.81 12.86 12.77 12.83 157,838 -0.03(-0.26%)
Nov 01, 2006 12.80 12.92 12.55 12.86 270,580 -0.16(-1.20%)
Oct 31, 2006 13.05 13.07 12.95 13.02 149,830 -0.00(-0.04%)
Oct 30, 2006 13.06 13.17 13.02 13.03 103,048 -0.02(-0.18%)
Oct 27, 2006 13.19 13.24 13.05 13.05 96,093 -0.19(-1.40%)
Oct 26, 2006 13.09 13.25 13.01 13.23 85,135 +0.17(+1.31%)
Oct 25, 2006 13.08 13.20 13.00 13.06 135,500 -0.01(-0.11%)
Oct 24, 2006 12.89 13.09 12.89 13.08 147,934 +0.19(+1.51%)
Oct 23, 2006 12.95 12.96 12.82 12.88 132,972 -0.08(-0.62%)
Oct 20, 2006 13.13 13.13 12.90 12.96 117,167 -0.18(-1.34%)
Oct 19, 2006 13.19 13.20 13.03 13.14 160,788 -0.05(-0.40%)
Oct 18, 2006 13.23 13.24 13.11 13.19 216,843 -0.04(-0.29%)
Oct 17, 2006 13.21 13.23 13.06 13.23 106,841 +0.04(+0.29%)
Oct 16, 2006 13.15 13.19 13.01 13.19 143,719 +0.09(+0.65%)
Oct 13, 2006 12.93 13.12 12.86 13.11 210,943 +0.19(+1.51%)
Oct 12, 2006 12.81 12.93 12.81 12.91 193,030 +0.06(+0.44%)
Oct 11, 2006 12.91 12.93 12.82 12.86 177,015 -0.03(-0.22%)
Oct 10, 2006 12.89 12.93 12.85 12.88 101,362 -0.00(-0.04%)
Oct 09, 2006 12.83 12.93 12.82 12.89 194,295 +0.06(+0.44%)
Oct 06, 2006 12.79 12.88 12.79 12.83 197,456 +0.07(+0.52%)
Oct 05, 2006 12.67 12.81 12.63 12.77 206,306 +0.05(+0.41%)
Oct 04, 2006 12.67 12.76 12.66 12.71 151,727 +0.00(+0.00%)
Oct 03, 2006 12.56 12.72 12.52 12.71 306,615 +0.18(+1.44%)
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.