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 (%)
Apr 28, 2006 13.12 13.36 13.08 13.36 123,699 +0.15(+1.11%)
Apr 27, 2006 13.10 13.21 13.06 13.21 116,534 +0.12(+0.94%)
Apr 26, 2006 13.12 13.24 13.07 13.09 120,960 +0.01(+0.11%)
Apr 25, 2006 13.12 13.22 13.07 13.07 149,409 -0.12(-0.93%)
Apr 24, 2006 13.17 13.23 13.09 13.20 122,856 +0.01(+0.07%)
Apr 21, 2006 13.21 13.28 13.17 13.19 105,155 -0.02(-0.18%)
Apr 20, 2006 13.22 13.24 13.15 13.21 92,722 -0.00(-0.04%)
Apr 19, 2006 13.19 13.30 13.17 13.22 143,930 -0.05(-0.36%)
Apr 18, 2006 13.31 13.35 13.19 13.26 140,558 -0.07(-0.50%)
Apr 17, 2006 13.36 13.38 13.29 13.33 126,650 -0.07(-0.50%)
Apr 13, 2006 13.45 13.52 13.29 13.40 98,622 -0.06(-0.42%)
Apr 12, 2006 13.37 13.53 13.37 13.45 119,274 +0.12(+0.89%)
Apr 11, 2006 13.41 13.50 13.28 13.33 150,252 -0.07(-0.53%)
Apr 10, 2006 13.35 13.41 13.29 13.41 122,435 +0.04(+0.32%)
Apr 07, 2006 13.33 13.46 13.33 13.36 97,569 +0.05(+0.39%)
Apr 06, 2006 13.36 13.46 13.30 13.31 204,410 -0.03(-0.21%)
Apr 05, 2006 13.50 13.50 13.30 13.34 256,250 -0.14(-1.02%)
Apr 04, 2006 13.52 13.57 13.43 13.48 210,100 -0.05(-0.35%)
Apr 03, 2006 13.78 13.84 13.42 13.52 316,309 -0.36(-2.56%)
Mar 31, 2006 14.00 14.00 13.86 13.88 172,168 +0.10(+0.76%)
Mar 30, 2006 13.76 13.93 13.65 13.78 114,216 +0.00(+0.03%)
Mar 29, 2006 13.69 13.79 13.54 13.77 135,500 +0.15(+1.08%)
Mar 28, 2006 13.57 13.66 13.52 13.62 180,176 +0.02(+0.17%)
Mar 27, 2006 13.71 13.71 13.60 13.60 120,328 -0.00(-0.03%)
Mar 24, 2006 13.77 13.77 13.55 13.60 220,636 -0.16(-1.17%)
Mar 23, 2006 13.88 13.91 13.67 13.77 193,662 -0.04(-0.31%)
Mar 22, 2006 13.76 13.88 13.69 13.81 124,964 +0.15(+1.08%)
Mar 21, 2006 13.71 13.76 13.62 13.66 119,906 -0.05(-0.38%)
Mar 20, 2006 13.60 13.74 13.57 13.71 116,956 +0.06(+0.42%)
Mar 17, 2006 13.67 13.73 13.61 13.66 202,935 -0.03(-0.24%)
Mar 16, 2006 13.79 13.79 13.62 13.69 236,441 -0.14(-1.00%)
Mar 15, 2006 13.85 13.85 13.76 13.83 124,964 -0.00(-0.03%)
Mar 14, 2006 13.79 13.85 13.72 13.83 156,784 +0.09(+0.62%)
Mar 13, 2006 13.84 13.88 13.69 13.75 140,347 -0.05(-0.34%)
Mar 10, 2006 13.77 13.80 13.67 13.79 115,902 +0.05(+0.38%)
Mar 09, 2006 13.85 13.90 13.67 13.74 108,737 -0.18(-1.26%)
Mar 08, 2006 13.74 14.00 13.73 13.92 147,934 +0.17(+1.21%)
Mar 07, 2006 13.88 13.90 13.74 13.75 161,420 -0.24(-1.70%)
Mar 06, 2006 14.03 14.06 13.95 13.99 118,642 -0.09(-0.61%)
Mar 03, 2006 14.02 14.10 13.83 14.07 111,477 +0.00(+0.00%)
Mar 02, 2006 13.86 14.12 13.81 14.07 146,458 +0.12(+0.88%)
Mar 01, 2006 13.88 13.99 13.79 13.95 110,423 +0.01(+0.07%)
Feb 28, 2006 13.99 14.07 13.90 13.94 120,117 -0.05(-0.37%)
Feb 27, 2006 13.99 14.00 13.90 13.99 111,898 +0.00(+0.00%)
Feb 24, 2006 14.00 14.00 13.89 13.99 79,235 -0.00(-0.03%)
Feb 23, 2006 14.05 14.07 13.88 14.00 203,778 -0.10(-0.71%)
Feb 22, 2006 14.02 14.11 13.95 14.10 67,012 +0.11(+0.81%)
Feb 21, 2006 13.98 14.05 13.90 13.98 147,301 -0.02(-0.17%)
Feb 17, 2006 14.08 14.09 14.00 14.01 83,660 -0.13(-0.94%)
Feb 16, 2006 14.18 14.19 14.00 14.14 175,540 +0.08(+0.57%)
Feb 15, 2006 13.90 14.16 13.90 14.06 304,086 +0.19(+1.37%)
Feb 14, 2006 13.76 13.90 13.72 13.87 338,225 +0.11(+0.83%)
Feb 13, 2006 13.76 13.76 13.67 13.76 126,860 +0.00(+0.00%)
Feb 10, 2006 13.76 13.76 13.64 13.76 218,740 +0.00(+0.00%)
Feb 09, 2006 13.75 13.76 13.72 13.76 140,558 +0.01(+0.07%)
Feb 08, 2006 13.75 13.76 13.69 13.75 83,449 +0.03(+0.24%)
Feb 07, 2006 13.69 13.76 13.65 13.71 96,515 +0.03(+0.21%)
Feb 06, 2006 13.74 13.76 13.66 13.69 128,546 +0.01(+0.10%)
Feb 03, 2006 13.61 13.76 13.61 13.67 82,396 +0.05(+0.38%)
Feb 02, 2006 13.70 13.79 13.57 13.62 114,427 -0.13(-0.97%)
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.