Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.60 15.16 14.57 15.16 147,259 +0.64(+4.43%)
Oct 28, 2005 14.52 14.72 14.31 14.52 185,074 +0.10(+0.69%)
Oct 27, 2005 14.99 15.06 14.11 14.42 347,969 -0.58(-3.89%)
Oct 26, 2005 15.19 15.26 14.99 15.01 93,446 -0.16(-1.09%)
Oct 25, 2005 15.13 15.24 15.13 15.17 58,540 +0.03(+0.18%)
Oct 24, 2005 15.25 15.33 15.13 15.14 124,898 -0.22(-1.43%)
Oct 21, 2005 15.39 15.39 15.13 15.36 78,356 +0.01(+0.04%)
Oct 20, 2005 15.35 15.42 14.98 15.36 163,803 -0.21(-1.34%)
Oct 19, 2005 15.26 15.57 15.15 15.57 90,719 +0.22(+1.43%)
Oct 18, 2005 15.29 15.39 15.24 15.35 63,448 +0.06(+0.40%)
Oct 17, 2005 15.24 15.29 15.13 15.29 104,899 -0.06(-0.39%)
Oct 14, 2005 15.07 15.38 15.07 15.35 94,718 +0.36(+2.42%)
Oct 13, 2005 15.02 15.23 14.93 14.98 129,443 -0.10(-0.66%)
Oct 12, 2005 15.26 15.31 15.04 15.08 131,988 -0.25(-1.62%)
Oct 11, 2005 15.07 15.46 15.07 15.33 181,074 +0.17(+1.09%)
Oct 10, 2005 16.67 15.58 15.02 15.16 311,063 -0.43(-2.75%)
Oct 07, 2005 15.73 15.81 15.57 15.59 109,444 -0.13(-0.80%)
Oct 06, 2005 15.70 15.95 15.70 15.72 97,809 +0.02(+0.11%)
Oct 05, 2005 15.96 16.03 15.69 15.70 139,987 -0.31(-1.92%)
Oct 04, 2005 16.09 16.09 16.01 16.01 114,535 -0.07(-0.44%)
Oct 03, 2005 16.14 16.14 15.95 16.08 122,534 -0.41(-2.50%)
Sep 30, 2005 16.42 16.55 16.29 16.50 106,354 +0.13(+0.77%)
Sep 29, 2005 16.23 16.39 15.96 16.37 167,439 -0.05(-0.30%)
Sep 28, 2005 16.39 16.48 16.30 16.42 121,080 +0.03(+0.17%)
Sep 27, 2005 16.25 16.41 16.06 16.39 92,173 +0.20(+1.26%)
Sep 26, 2005 15.90 16.28 15.84 16.19 85,810 +0.29(+1.80%)
Sep 23, 2005 15.90 15.94 15.62 15.90 125,988 +0.15(+0.98%)
Sep 22, 2005 15.83 16.00 15.59 15.75 183,801 -0.17(-1.04%)
Sep 21, 2005 15.87 16.00 15.81 15.91 151,259 +0.01(+0.03%)
Sep 20, 2005 16.09 16.17 15.86 15.91 150,168 -0.26(-1.63%)
Sep 19, 2005 16.11 16.35 16.09 16.17 123,079 +0.00(+0.00%)
Sep 16, 2005 16.12 16.22 16.06 16.17 120,898 +0.07(+0.44%)
Sep 15, 2005 16.06 16.31 16.05 16.10 103,808 +0.02(+0.10%)
Sep 14, 2005 16.47 16.50 15.84 16.08 269,794 -0.28(-1.68%)
Sep 13, 2005 16.61 16.64 16.23 16.36 217,071 -0.29(-1.75%)
Sep 12, 2005 17.08 17.17 16.61 16.65 182,347 -0.52(-3.01%)
Sep 09, 2005 17.02 17.18 16.94 17.17 137,442 +0.13(+0.77%)
Sep 08, 2005 17.02 17.27 16.95 17.04 123,988 -0.12(-0.71%)
Sep 07, 2005 17.02 17.22 16.91 17.16 150,168 +0.08(+0.45%)
Sep 06, 2005 17.19 17.20 16.98 17.08 146,168 -0.15(-0.86%)
Sep 02, 2005 17.05 17.27 16.93 17.23 81,083 +0.18(+1.06%)
Sep 01, 2005 17.05 17.17 16.97 17.05 87,446 +0.06(+0.36%)
Aug 31, 2005 16.65 16.99 16.65 16.99 82,719 +0.20(+1.18%)
Aug 30, 2005 16.80 16.95 16.65 16.79 152,713 -0.02(-0.13%)
Aug 29, 2005 16.73 16.83 16.63 16.81 118,898 -0.03(-0.16%)
Aug 26, 2005 17.00 17.02 16.83 16.84 65,812 -0.21(-1.23%)
Aug 25, 2005 17.06 17.16 17.02 17.05 102,536 +0.02(+0.13%)
Aug 24, 2005 17.00 17.16 17.00 17.02 94,355 +0.00(+0.00%)
Aug 23, 2005 17.08 17.17 17.02 17.02 59,994 -0.06(-0.35%)
Aug 22, 2005 17.12 17.18 17.05 17.08 74,357 -0.08(-0.45%)
Aug 19, 2005 17.27 17.30 17.11 17.16 64,903 -0.02(-0.13%)
Aug 18, 2005 16.94 17.22 16.91 17.18 90,901 +0.16(+0.94%)
Aug 17, 2005 17.13 17.18 16.91 17.02 93,809 -0.05(-0.32%)
Aug 16, 2005 17.55 17.55 17.00 17.08 116,716 -0.09(-0.54%)
Aug 15, 2005 17.23 17.23 16.97 17.17 316,153 +0.02(+0.13%)
Aug 12, 2005 17.04 17.15 17.00 17.15 160,894 +0.15(+0.91%)
Aug 11, 2005 16.53 17.00 16.51 17.00 133,624 +0.41(+2.49%)
Aug 10, 2005 17.05 17.06 16.39 16.58 340,515 -0.42(-2.49%)
Aug 09, 2005 17.32 17.32 16.91 17.01 106,899 -0.31(-1.78%)
Aug 08, 2005 17.39 17.56 16.95 17.32 161,985 -0.21(-1.22%)
Aug 05, 2005 17.77 17.77 17.52 17.53 104,717 -0.35(-1.94%)
Aug 04, 2005 17.86 17.88 17.66 17.88 115,989 -0.02(-0.09%)
Aug 03, 2005 17.77 17.93 17.60 17.89 93,264 +0.04(+0.25%)
Aug 02, 2005 17.88 17.88 16.80 17.85 403,055 -0.31(-1.70%)
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.