Skip to main content

Cedar Fair LP (NY: FUN )

42.51 +1.04 (+2.51%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.48 13.71 13.48 13.55 142,033 +0.06(+0.42%)
Mar 29, 2007 13.57 13.63 13.49 13.50 118,010 -0.15(-1.08%)
Mar 28, 2007 13.76 13.76 13.57 13.64 124,121 +0.00(+0.03%)
Mar 27, 2007 13.60 13.76 13.57 13.64 121,803 -0.08(-0.59%)
Mar 26, 2007 13.58 13.87 13.58 13.72 156,574 +0.02(+0.17%)
Mar 23, 2007 13.63 13.79 13.63 13.70 105,155 -0.06(-0.41%)
Mar 22, 2007 13.68 13.76 13.64 13.75 196,402 -0.02(-0.17%)
Mar 21, 2007 13.62 13.78 13.52 13.78 171,957 +0.11(+0.83%)
Mar 20, 2007 13.74 13.91 13.61 13.66 192,609 -0.08(-0.59%)
Mar 19, 2007 13.72 13.82 13.49 13.74 182,072 +0.04(+0.31%)
Mar 16, 2007 13.64 13.76 13.57 13.70 169,850 -0.06(-0.45%)
Mar 15, 2007 13.76 13.86 13.68 13.76 216,000 +0.01(+0.10%)
Mar 14, 2007 13.78 13.92 13.74 13.75 105,787 -0.13(-0.92%)
Mar 13, 2007 14.02 14.12 13.81 13.88 124,332 -0.15(-1.05%)
Mar 12, 2007 13.93 14.03 13.77 14.02 191,344 +0.04(+0.27%)
Mar 09, 2007 13.99 14.18 13.91 13.98 148,987 -0.20(-1.41%)
Mar 08, 2007 14.17 14.35 14.12 14.18 146,248 +0.02(+0.13%)
Mar 07, 2007 14.08 14.16 14.00 14.16 264,890 +0.14(+1.02%)
Mar 06, 2007 13.76 14.06 13.69 14.02 248,242 +0.27(+1.93%)
Mar 05, 2007 13.52 13.76 13.44 13.76 343,915 -0.01(-0.07%)
Mar 02, 2007 13.65 13.79 13.56 13.77 270,158 +0.07(+0.49%)
Mar 01, 2007 13.46 13.71 13.39 13.70 160,578 -0.02(-0.17%)
Feb 28, 2007 13.76 13.86 13.62 13.72 249,717 -0.04(-0.28%)
Feb 27, 2007 13.76 14.54 13.38 13.76 313,569 -0.23(-1.66%)
Feb 26, 2007 13.85 14.00 13.81 13.99 185,655 +0.07(+0.48%)
Feb 23, 2007 13.78 14.00 13.74 13.93 191,344 +0.05(+0.38%)
Feb 22, 2007 13.99 14.00 13.83 13.88 172,589 -0.06(-0.44%)
Feb 21, 2007 13.82 14.00 13.82 13.94 134,868 +0.02(+0.17%)
Feb 20, 2007 13.81 13.92 13.79 13.91 136,975 +0.05(+0.34%)
Feb 16, 2007 13.83 13.87 13.73 13.87 270,369 +0.10(+0.76%)
Feb 15, 2007 13.63 13.81 13.54 13.76 392,594 +0.21(+1.58%)
Feb 14, 2007 13.50 13.61 13.50 13.55 99,044 +0.00(+0.03%)
Feb 13, 2007 13.62 13.71 13.51 13.54 160,578 -0.05(-0.35%)
Feb 12, 2007 13.64 13.64 13.46 13.59 162,379 +0.04(+0.32%)
Feb 09, 2007 13.51 13.64 13.48 13.55 157,417 -0.09(-0.63%)
Feb 08, 2007 13.69 13.82 13.49 13.63 216,843 +0.18(+1.34%)
Feb 07, 2007 13.70 13.76 13.37 13.45 113,373 -0.23(-1.67%)
Feb 06, 2007 13.53 13.70 13.49 13.68 240,656 +0.13(+0.95%)
Feb 05, 2007 13.57 13.58 13.49 13.55 170,693 -0.02(-0.18%)
Feb 02, 2007 13.45 13.66 13.35 13.58 149,409 +0.13(+0.99%)
Feb 01, 2007 13.41 13.49 13.34 13.44 107,473 -0.12(-0.91%)
Jan 31, 2007 13.57 13.60 13.52 13.57 94,618 +0.03(+0.25%)
Jan 30, 2007 13.52 13.60 13.51 13.53 104,944 +0.01(+0.11%)
Jan 29, 2007 13.57 13.60 13.50 13.52 109,159 +0.07(+0.49%)
Jan 26, 2007 13.51 13.60 13.40 13.45 116,956 +0.03(+0.21%)
Jan 25, 2007 13.45 13.56 13.40 13.42 123,699 +0.03(+0.25%)
Jan 24, 2007 13.35 13.51 13.35 13.39 120,328 +0.02(+0.14%)
Jan 23, 2007 13.16 13.42 13.16 13.37 120,538 +0.09(+0.71%)
Jan 22, 2007 13.15 13.31 13.13 13.28 132,761 +0.06(+0.47%)
Jan 19, 2007 13.20 13.24 13.13 13.22 131,918 +0.02(+0.14%)
Jan 18, 2007 13.26 13.31 13.15 13.20 141,401 -0.06(-0.47%)
Jan 17, 2007 13.26 13.33 13.24 13.26 116,534 -0.03(-0.21%)
Jan 16, 2007 13.26 13.33 13.24 13.29 136,133 +0.03(+0.25%)
Jan 12, 2007 13.19 13.29 13.19 13.25 98,622 +0.04(+0.29%)
Jan 11, 2007 13.15 13.26 13.12 13.22 147,091 +0.05(+0.40%)
Jan 10, 2007 13.14 13.19 13.12 13.16 187,762 +0.04(+0.33%)
Jan 09, 2007 13.05 13.18 13.05 13.12 225,905 +0.05(+0.36%)
Jan 08, 2007 13.10 13.16 13.07 13.07 336,328 -0.04(-0.33%)
Jan 05, 2007 13.21 13.28 13.10 13.12 94,829 -0.09(-0.72%)
Jan 04, 2007 13.16 13.29 13.15 13.21 187,341 +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.