Skip to main content

Cedar Fair LP (NY: FUN )

41.47 -0.05 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.48 13.71 13.48 13.55 142,086 +0.06(+0.42%)
Mar 29, 2007 13.57 13.63 13.49 13.49 118,053 -0.15(-1.08%)
Mar 28, 2007 13.75 13.75 13.56 13.64 124,167 +0.00(+0.03%)
Mar 27, 2007 13.60 13.76 13.57 13.63 121,848 -0.08(-0.59%)
Mar 26, 2007 13.57 13.86 13.57 13.71 156,632 +0.02(+0.17%)
Mar 23, 2007 13.62 13.78 13.62 13.69 105,194 -0.06(-0.41%)
Mar 22, 2007 13.67 13.76 13.63 13.75 196,475 -0.02(-0.17%)
Mar 21, 2007 13.61 13.77 13.52 13.77 172,021 +0.11(+0.83%)
Mar 20, 2007 13.74 13.91 13.60 13.66 192,680 -0.08(-0.59%)
Mar 19, 2007 13.72 13.81 13.49 13.74 182,140 +0.04(+0.31%)
Mar 16, 2007 13.64 13.76 13.56 13.69 169,913 -0.06(-0.45%)
Mar 15, 2007 13.76 13.86 13.67 13.76 216,080 +0.01(+0.10%)
Mar 14, 2007 13.77 13.91 13.73 13.74 105,826 -0.13(-0.92%)
Mar 13, 2007 14.02 14.12 13.80 13.87 124,378 -0.15(-1.05%)
Mar 12, 2007 13.93 14.03 13.76 14.02 191,416 +0.04(+0.27%)
Mar 09, 2007 13.99 14.18 13.91 13.98 149,043 -0.20(-1.40%)
Mar 08, 2007 14.17 14.34 14.11 14.18 146,302 +0.02(+0.13%)
Mar 07, 2007 14.08 14.16 13.99 14.16 264,988 +0.14(+1.02%)
Mar 06, 2007 13.76 14.05 13.68 14.02 248,334 +0.27(+1.93%)
Mar 05, 2007 13.52 13.76 13.43 13.75 344,042 -0.01(-0.07%)
Mar 02, 2007 13.65 13.78 13.55 13.76 270,259 +0.07(+0.48%)
Mar 01, 2007 13.46 13.71 13.38 13.69 160,637 -0.02(-0.17%)
Feb 28, 2007 13.76 13.85 13.61 13.72 249,810 -0.04(-0.28%)
Feb 27, 2007 13.75 14.54 13.38 13.76 313,686 -0.23(-1.66%)
Feb 26, 2007 13.84 13.99 13.81 13.99 185,724 +0.07(+0.48%)
Feb 23, 2007 13.78 14.00 13.73 13.92 191,416 +0.05(+0.38%)
Feb 22, 2007 13.98 13.99 13.82 13.87 172,653 -0.06(-0.44%)
Feb 21, 2007 13.82 13.99 13.81 13.93 134,918 +0.02(+0.17%)
Feb 20, 2007 13.80 13.91 13.78 13.91 137,026 +0.05(+0.34%)
Feb 16, 2007 13.82 13.86 13.73 13.86 270,470 +0.10(+0.76%)
Feb 15, 2007 13.63 13.80 13.53 13.76 392,740 +0.21(+1.58%)
Feb 14, 2007 13.50 13.61 13.50 13.54 99,080 +0.00(+0.04%)
Feb 13, 2007 13.62 13.71 13.50 13.54 160,637 -0.05(-0.35%)
Feb 12, 2007 13.64 13.64 13.46 13.59 162,440 +0.04(+0.32%)
Feb 09, 2007 13.50 13.64 13.47 13.54 157,475 -0.09(-0.63%)
Feb 08, 2007 13.69 13.81 13.49 13.63 216,924 +0.18(+1.34%)
Feb 07, 2007 13.70 13.76 13.37 13.45 113,416 -0.23(-1.66%)
Feb 06, 2007 13.53 13.69 13.49 13.68 240,745 +0.13(+0.95%)
Feb 05, 2007 13.56 13.57 13.49 13.55 170,756 -0.02(-0.17%)
Feb 02, 2007 13.44 13.66 13.34 13.57 149,464 +0.13(+0.99%)
Feb 01, 2007 13.40 13.49 13.34 13.44 107,513 -0.12(-0.91%)
Jan 31, 2007 13.56 13.60 13.52 13.56 94,653 +0.03(+0.25%)
Jan 30, 2007 13.51 13.60 13.50 13.53 104,983 +0.01(+0.11%)
Jan 29, 2007 13.56 13.59 13.50 13.51 109,199 +0.07(+0.49%)
Jan 26, 2007 13.51 13.59 13.40 13.45 116,999 +0.03(+0.21%)
Jan 25, 2007 13.44 13.56 13.39 13.42 123,745 +0.03(+0.25%)
Jan 24, 2007 13.35 13.50 13.35 13.39 120,372 +0.02(+0.14%)
Jan 23, 2007 13.15 13.41 13.15 13.37 120,583 +0.09(+0.71%)
Jan 22, 2007 13.14 13.30 13.12 13.27 132,810 +0.06(+0.47%)
Jan 19, 2007 13.19 13.23 13.12 13.21 131,967 +0.02(+0.14%)
Jan 18, 2007 13.26 13.31 13.14 13.19 141,453 -0.06(-0.47%)
Jan 17, 2007 13.26 13.32 13.23 13.25 116,578 -0.03(-0.21%)
Jan 16, 2007 13.26 13.32 13.23 13.28 136,183 +0.03(+0.25%)
Jan 12, 2007 13.19 13.28 13.19 13.25 98,659 +0.04(+0.29%)
Jan 11, 2007 13.14 13.26 13.12 13.21 147,145 +0.05(+0.40%)
Jan 10, 2007 13.14 13.19 13.12 13.16 187,832 +0.04(+0.33%)
Jan 09, 2007 13.04 13.17 13.04 13.12 225,988 +0.05(+0.36%)
Jan 08, 2007 13.09 13.16 13.06 13.07 336,453 -0.04(-0.33%)
Jan 05, 2007 13.21 13.27 13.10 13.11 94,864 -0.09(-0.72%)
Jan 04, 2007 13.16 13.28 13.14 13.21 187,410 +0.05(+0.40%)
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.