Skip to main content

Cedar Fair LP (NY: FUN )

41.80 +0.33 (+0.78%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 11.43 11.73 11.35 11.63 458,935 +0.07(+0.62%)
Dec 28, 2007 11.76 11.82 11.56 11.56 266,346 -0.23(-1.96%)
Dec 27, 2007 11.83 11.96 11.63 11.79 322,578 -0.10(-0.83%)
Dec 26, 2007 11.86 12.01 11.78 11.89 376,817 -0.07(-0.55%)
Dec 24, 2007 11.79 12.02 11.78 11.95 177,100 +0.09(+0.79%)
Dec 21, 2007 11.67 11.99 11.64 11.86 385,640 +0.20(+1.70%)
Dec 20, 2007 11.59 11.86 11.51 11.66 530,937 +0.01(+0.05%)
Dec 19, 2007 11.73 11.84 11.62 11.65 236,254 -0.12(-1.03%)
Dec 18, 2007 11.70 11.92 11.68 11.78 230,079 +0.07(+0.56%)
Dec 17, 2007 11.53 11.92 11.53 11.71 233,437 +0.11(+0.95%)
Dec 14, 2007 11.89 12.05 11.56 11.60 361,837 -0.40(-3.30%)
Dec 13, 2007 12.00 12.03 11.75 12.00 350,396 +0.09(+0.79%)
Dec 12, 2007 11.95 12.25 11.83 11.90 275,693 +0.10(+0.84%)
Dec 11, 2007 11.95 12.12 11.80 11.80 525,999 -0.15(-1.24%)
Dec 10, 2007 12.28 12.46 11.95 11.95 368,450 -0.37(-3.04%)
Dec 07, 2007 12.64 12.64 12.23 12.33 259,880 -0.16(-1.28%)
Dec 06, 2007 12.50 12.66 12.34 12.49 275,327 +0.10(+0.80%)
Dec 05, 2007 12.60 12.71 12.38 12.39 236,073 -0.21(-1.70%)
Dec 04, 2007 13.00 13.00 12.52 12.60 209,721 -0.35(-2.72%)
Dec 03, 2007 13.20 13.32 12.92 12.95 464,567 -0.17(-1.30%)
Nov 30, 2007 13.02 13.38 12.99 13.12 182,924 +0.07(+0.51%)
Nov 29, 2007 12.95 13.28 12.95 13.06 159,381 -0.01(-0.04%)
Nov 28, 2007 13.20 13.37 12.83 13.06 184,644 -0.19(-1.41%)
Nov 27, 2007 13.12 13.33 12.98 13.25 160,653 +0.04(+0.33%)
Nov 26, 2007 13.36 13.50 13.12 13.21 161,398 -0.01(-0.04%)
Nov 23, 2007 13.29 13.38 13.16 13.21 79,690 -0.02(-0.12%)
Nov 21, 2007 13.32 13.38 13.13 13.23 138,481 -0.01(-0.04%)
Nov 20, 2007 13.15 13.35 13.14 13.23 160,298 -0.01(-0.08%)
Nov 19, 2007 13.29 13.40 12.95 13.24 207,177 -0.10(-0.78%)
Nov 16, 2007 13.06 13.64 13.06 13.35 407,635 +0.39(+3.01%)
Nov 15, 2007 12.33 13.04 12.33 12.96 292,229 +0.67(+5.42%)
Nov 14, 2007 12.90 12.92 12.25 12.29 268,603 -0.34(-2.66%)
Nov 13, 2007 12.51 12.71 12.35 12.63 241,525 +0.31(+2.50%)
Nov 12, 2007 12.01 12.81 11.97 12.32 307,858 +0.38(+3.18%)
Nov 09, 2007 11.74 12.11 11.73 11.94 310,902 +0.17(+1.40%)
Nov 08, 2007 12.06 12.24 11.63 11.78 588,819 -0.25(-2.10%)
Nov 07, 2007 12.84 12.88 11.89 12.03 577,824 -0.85(-6.58%)
Nov 06, 2007 12.66 13.17 12.61 12.88 261,779 +0.13(+0.99%)
Nov 05, 2007 12.78 12.79 12.60 12.75 145,323 +0.06(+0.48%)
Nov 02, 2007 12.93 13.12 12.66 12.69 142,116 -0.28(-2.16%)
Nov 01, 2007 13.25 13.26 12.95 12.97 168,467 -0.56(-4.11%)
Oct 31, 2007 13.38 13.57 13.24 13.53 260,425 +0.15(+1.11%)
Oct 30, 2007 13.34 13.45 13.25 13.38 198,272 +0.04(+0.29%)
Oct 29, 2007 13.12 13.34 13.06 13.34 165,196 +0.24(+1.85%)
Oct 26, 2007 12.88 13.16 12.88 13.10 295,136 +0.15(+1.19%)
Oct 25, 2007 12.99 13.05 12.83 12.94 264,423 -0.07(-0.55%)
Oct 24, 2007 12.93 13.11 12.84 13.01 214,264 +0.09(+0.68%)
Oct 23, 2007 12.84 13.00 12.77 12.93 206,268 +0.13(+1.03%)
Oct 22, 2007 12.68 12.98 12.66 12.79 322,942 +0.07(+0.52%)
Oct 19, 2007 12.74 12.82 12.66 12.73 214,264 -0.04(-0.30%)
Oct 18, 2007 12.91 13.01 12.77 12.77 252,792 -0.13(-1.02%)
Oct 17, 2007 12.82 12.92 12.74 12.90 263,515 +0.18(+1.38%)
Oct 16, 2007 12.77 12.98 12.68 12.72 292,410 -0.04(-0.30%)
Oct 15, 2007 12.88 13.02 12.67 12.76 481,959 -0.03(-0.26%)
Oct 12, 2007 13.12 13.20 12.77 12.79 409,266 -0.02(-0.13%)
Oct 11, 2007 13.28 13.28 12.81 12.81 460,515 -0.47(-3.56%)
Oct 10, 2007 13.38 13.44 13.22 13.28 163,379 -0.17(-1.27%)
Oct 09, 2007 13.64 13.64 13.34 13.45 161,561 -0.03(-0.24%)
Oct 08, 2007 13.67 13.73 13.44 13.49 165,923 -0.10(-0.77%)
Oct 05, 2007 13.43 13.69 13.43 13.59 228,622 +0.07(+0.49%)
Oct 04, 2007 13.62 13.62 13.50 13.53 174,465 -0.09(-0.69%)
Oct 03, 2007 13.27 13.67 13.27 13.62 230,257 +0.20(+1.48%)
Oct 02, 2007 13.24 13.50 13.09 13.42 333,482 +0.30(+2.26%)
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.