Cedar Fair LP (NY: FUN )

45.86 USD -0.67 (-1.44%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.31 24.67 24.07 24.58 143,300 +0.27(+1.11%)
Oct 30, 2007 24.24 24.44 24.08 24.31 109,100 +0.07(+0.29%)
Oct 29, 2007 23.85 24.25 23.74 24.24 90,900 +0.44(+1.85%)
Oct 26, 2007 23.40 23.92 23.40 23.80 162,400 +0.28(+1.19%)
Oct 25, 2007 23.60 23.72 23.32 23.52 145,500 -0.13(-0.55%)
Oct 24, 2007 23.49 23.82 23.33 23.65 117,900 +0.16(+0.68%)
Oct 23, 2007 23.34 23.62 23.21 23.49 113,500 +0.24(+1.03%)
Oct 22, 2007 23.05 23.59 23.00 23.25 177,700 +0.12(+0.52%)
Oct 19, 2007 23.16 23.29 23.01 23.13 117,900 -0.07(-0.30%)
Oct 18, 2007 23.46 23.65 23.20 23.20 139,100 -0.24(-1.02%)
Oct 17, 2007 23.30 23.48 23.16 23.44 145,000 +0.32(+1.38%)
Oct 16, 2007 23.20 23.59 23.05 23.12 160,900 -0.07(-0.30%)
Oct 15, 2007 23.40 23.67 23.02 23.19 265,200 -0.06(-0.26%)
Oct 12, 2007 23.85 23.99 23.20 23.25 225,200 -0.03(-0.13%)
Oct 11, 2007 24.13 24.14 23.28 23.28 253,400 -0.86(-3.56%)
Oct 10, 2007 24.32 24.42 24.03 24.14 89,900 -0.31(-1.27%)
Oct 09, 2007 24.79 24.79 24.24 24.45 88,900 -0.06(-0.24%)
Oct 08, 2007 24.84 24.96 24.43 24.51 91,300 -0.19(-0.77%)
Oct 05, 2007 24.40 24.88 24.40 24.70 125,800 +0.12(+0.49%)
Oct 04, 2007 24.75 24.75 24.54 24.58 96,000 -0.17(-0.69%)
Oct 03, 2007 24.11 24.84 24.11 24.75 126,700 +0.36(+1.48%)
Oct 02, 2007 24.06 24.53 23.79 24.39 183,500 +0.54(+2.26%)
Oct 01, 2007 23.90 24.34 23.76 23.85 120,000 +0.00(+0.00%)
Sep 28, 2007 24.54 24.55 23.85 23.85 108,800 -0.43(-1.77%)
Sep 27, 2007 24.15 24.55 23.99 24.28 105,300 +0.18(+0.75%)
Sep 26, 2007 24.60 24.96 24.01 24.10 113,600 -0.60(-2.43%)
Sep 25, 2007 24.93 25.02 24.68 24.70 57,000 -0.31(-1.24%)
Sep 24, 2007 25.34 25.67 24.90 25.01 106,400 -0.02(-0.08%)
Sep 21, 2007 25.01 25.23 24.93 25.03 128,700 +0.02(+0.08%)
Sep 20, 2007 25.33 25.48 25.00 25.01 83,550 -0.28(-1.11%)
Sep 19, 2007 25.06 25.65 24.83 25.29 89,500 +0.13(+0.52%)
Sep 18, 2007 24.48 25.30 24.40 25.16 138,900 +0.66(+2.69%)
Sep 17, 2007 23.88 24.73 23.80 24.50 200,900 +0.66(+2.77%)
Sep 14, 2007 25.00 25.04 23.78 23.84 230,800 -1.32(-5.25%)
Sep 13, 2007 25.11 25.31 25.01 25.16 62,700 +0.03(+0.12%)
Sep 12, 2007 25.26 25.49 25.13 25.13 59,800 -0.15(-0.59%)
Sep 11, 2007 25.60 25.85 25.25 25.28 62,600 -0.19(-0.75%)
Sep 10, 2007 25.78 25.95 25.25 25.47 75,100 -0.41(-1.58%)
Sep 07, 2007 25.99 26.21 25.63 25.88 65,300 +0.03(+0.12%)
Sep 06, 2007 25.76 26.00 25.56 25.85 86,300 +0.04(+0.15%)
Sep 05, 2007 25.74 25.96 25.54 25.81 57,100 +0.06(+0.23%)
Sep 04, 2007 25.31 25.87 25.08 25.75 89,000 +0.44(+1.74%)
Aug 31, 2007 25.46 25.55 25.24 25.31 71,800 -0.03(-0.12%)
Aug 30, 2007 25.46 25.66 25.27 25.34 55,400 -0.29(-1.13%)
Aug 29, 2007 25.66 25.95 25.45 25.63 58,700 -0.09(-0.35%)
Aug 28, 2007 26.35 26.39 25.72 25.72 74,700 -0.20(-0.77%)
Aug 27, 2007 26.50 26.50 25.92 25.92 73,100 -0.67(-2.52%)
Aug 24, 2007 26.51 26.83 26.34 26.59 48,100 -0.01(-0.04%)
Aug 23, 2007 26.78 27.04 26.51 26.60 77,400 -0.42(-1.55%)
Aug 22, 2007 26.90 27.02 26.11 27.02 131,800 +0.77(+2.93%)
Aug 21, 2007 25.65 26.80 25.65 26.25 102,500 +0.34(+1.31%)
Aug 20, 2007 26.20 26.20 25.07 25.91 157,600 -0.29(-1.11%)
Aug 17, 2007 25.90 26.45 25.89 26.20 148,500 +0.47(+1.83%)
Aug 16, 2007 26.15 26.70 25.40 25.73 199,200 -0.42(-1.61%)
Aug 15, 2007 26.55 26.68 25.90 26.15 111,200 +0.17(+0.65%)
Aug 14, 2007 26.35 26.35 25.45 25.98 121,400 -0.01(-0.04%)
Aug 13, 2007 26.04 26.76 25.80 25.99 232,700 -0.71(-2.66%)
Aug 10, 2007 27.33 28.00 26.64 26.70 138,100 -1.01(-3.64%)
Aug 09, 2007 26.76 27.99 26.61 27.71 146,200 -0.08(-0.29%)
Aug 08, 2007 27.95 28.00 27.47 27.79 175,000 +0.02(+0.07%)
Aug 07, 2007 26.53 27.78 26.53 27.77 153,100 +0.58(+2.13%)
Aug 06, 2007 26.61 27.54 25.22 27.19 226,600 -0.09(-0.33%)
Aug 03, 2007 27.26 27.74 27.12 27.28 83,900 -0.46(-1.66%)
Aug 02, 2007 27.33 27.91 27.02 27.74 122,500 -0.16(-0.57%)
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.