Skip to main content

Cedar Fair LP (NY: FUN )

41.47 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 9.861 10.12 9.790 10.03 532,164 +0.06(+0.62%)
Dec 28, 2007 10.14 10.19 9.965 9.965 308,845 -0.20(-1.96%)
Dec 27, 2007 10.20 10.32 10.03 10.16 374,049 -0.09(-0.83%)
Dec 26, 2007 10.23 10.36 10.16 10.25 436,942 -0.06(-0.55%)
Dec 24, 2007 10.17 10.36 10.16 10.31 205,358 +0.08(+0.79%)
Dec 21, 2007 10.06 10.34 10.04 10.23 447,173 +0.17(+1.70%)
Dec 20, 2007 9.998 10.23 9.927 10.06 615,654 +0.00(+0.05%)
Dec 19, 2007 10.11 10.21 10.02 10.05 273,951 -0.10(-1.03%)
Dec 18, 2007 10.09 10.28 10.07 10.16 266,791 +0.06(+0.56%)
Dec 17, 2007 9.946 10.28 9.946 10.10 270,685 +0.09(+0.95%)
Dec 14, 2007 10.25 10.39 9.965 10.00 419,572 -0.34(-3.30%)
Dec 13, 2007 10.35 10.38 10.14 10.34 406,306 +0.08(+0.79%)
Dec 12, 2007 10.31 10.56 10.20 10.26 319,683 +0.09(+0.84%)
Dec 11, 2007 10.30 10.45 10.18 10.18 609,928 -0.13(-1.24%)
Dec 10, 2007 10.59 10.74 10.30 10.31 427,240 -0.32(-3.04%)
Dec 07, 2007 10.90 10.90 10.54 10.63 301,347 -0.14(-1.28%)
Dec 06, 2007 10.78 10.91 10.64 10.77 319,259 +0.09(+0.80%)
Dec 05, 2007 10.86 10.96 10.68 10.68 273,741 -0.19(-1.70%)
Dec 04, 2007 11.21 11.21 10.80 10.87 243,185 -0.30(-2.72%)
Dec 03, 2007 11.38 11.48 11.14 11.17 538,694 -0.15(-1.30%)
Nov 30, 2007 11.23 11.54 11.20 11.32 212,112 +0.06(+0.51%)
Nov 29, 2007 11.17 11.46 11.17 11.26 184,812 -0.00(-0.04%)
Nov 28, 2007 11.38 11.53 11.06 11.27 214,106 -0.16(-1.41%)
Nov 27, 2007 11.32 11.50 11.20 11.43 186,287 +0.04(+0.33%)
Nov 26, 2007 11.52 11.65 11.32 11.39 187,151 -0.00(-0.04%)
Nov 23, 2007 11.46 11.54 11.35 11.39 92,406 -0.01(-0.12%)
Nov 21, 2007 11.48 11.54 11.32 11.41 160,578 -0.00(-0.04%)
Nov 20, 2007 11.34 11.52 11.33 11.41 185,876 -0.01(-0.08%)
Nov 19, 2007 11.46 11.55 11.17 11.42 240,234 -0.09(-0.78%)
Nov 16, 2007 11.27 11.76 11.26 11.51 472,678 +0.34(+3.01%)
Nov 15, 2007 10.63 11.25 10.63 11.18 338,857 +0.57(+5.42%)
Nov 14, 2007 11.13 11.14 10.57 10.60 311,462 -0.29(-2.66%)
Nov 13, 2007 10.79 10.96 10.65 10.89 280,063 +0.27(+2.50%)
Nov 12, 2007 10.35 11.05 10.32 10.62 356,980 +0.33(+3.18%)
Nov 09, 2007 10.12 10.44 10.11 10.30 360,510 +0.14(+1.40%)
Nov 08, 2007 10.40 10.56 10.03 10.16 682,772 -0.22(-2.10%)
Nov 07, 2007 11.07 11.10 10.25 10.37 670,023 -0.73(-6.58%)
Nov 06, 2007 10.91 11.36 10.87 11.10 303,549 +0.11(+0.99%)
Nov 05, 2007 11.02 11.03 10.86 10.99 168,512 +0.05(+0.48%)
Nov 02, 2007 11.15 11.32 10.92 10.94 164,792 -0.24(-2.16%)
Nov 01, 2007 11.43 11.44 11.17 11.18 195,348 -0.48(-4.11%)
Oct 31, 2007 11.54 11.71 11.42 11.66 301,979 +0.13(+1.11%)
Oct 30, 2007 11.50 11.60 11.43 11.54 229,908 +0.03(+0.29%)
Oct 29, 2007 11.32 11.51 11.27 11.50 191,555 +0.21(+1.85%)
Oct 26, 2007 11.10 11.35 11.10 11.29 342,229 +0.13(+1.19%)
Oct 25, 2007 11.20 11.26 11.07 11.16 306,615 -0.06(-0.55%)
Oct 24, 2007 11.15 11.30 11.07 11.22 248,453 +0.08(+0.68%)
Oct 23, 2007 11.08 11.21 11.01 11.15 239,181 +0.11(+1.03%)
Oct 22, 2007 10.94 11.19 10.91 11.03 374,471 +0.06(+0.52%)
Oct 19, 2007 10.99 11.05 10.92 10.98 248,453 -0.03(-0.30%)
Oct 18, 2007 11.13 11.22 11.01 11.01 293,128 -0.11(-1.02%)
Oct 17, 2007 11.06 11.14 10.99 11.12 305,561 +0.15(+1.38%)
Oct 16, 2007 11.01 11.19 10.94 10.97 339,068 -0.03(-0.30%)
Oct 15, 2007 11.10 11.23 10.92 11.00 558,862 -0.03(-0.26%)
Oct 12, 2007 11.32 11.38 11.01 11.03 474,569 -0.01(-0.13%)
Oct 11, 2007 11.45 11.46 11.05 11.05 533,995 -0.41(-3.56%)
Oct 10, 2007 11.54 11.59 11.40 11.46 189,448 -0.15(-1.27%)
Oct 09, 2007 11.76 11.76 11.50 11.60 187,341 -0.03(-0.25%)
Oct 08, 2007 11.79 11.84 11.59 11.63 192,398 -0.09(-0.77%)
Oct 05, 2007 11.58 11.81 11.58 11.72 265,101 +0.06(+0.49%)
Oct 04, 2007 11.74 11.74 11.65 11.66 202,303 -0.08(-0.69%)
Oct 03, 2007 11.44 11.79 11.44 11.74 266,997 +0.17(+1.48%)
Oct 02, 2007 11.42 11.64 11.29 11.57 386,693 +0.26(+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.