Skip to main content

Cedar Fair LP (NY: FUN )

42.18 +0.71 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 12.57 12.62 12.50 12.59 332,448 +0.12(+0.99%)
Jun 29, 2006 12.52 12.62 12.47 12.47 320,010 -0.05(-0.42%)
Jun 28, 2006 12.57 12.67 12.51 12.52 186,145 -0.00(-0.04%)
Jun 27, 2006 12.56 12.66 12.51 12.52 242,432 -0.09(-0.68%)
Jun 26, 2006 12.67 12.69 12.58 12.61 214,183 -0.02(-0.15%)
Jun 23, 2006 12.77 12.79 12.45 12.63 432,161 -0.15(-1.15%)
Jun 22, 2006 12.71 12.86 12.67 12.77 149,464 +0.04(+0.30%)
Jun 21, 2006 12.71 12.76 12.69 12.74 161,480 +0.07(+0.52%)
Jun 20, 2006 12.67 12.69 12.60 12.67 164,010 +0.05(+0.38%)
Jun 19, 2006 12.63 12.66 12.52 12.62 268,361 +0.00(+0.00%)
Jun 16, 2006 12.61 12.73 12.51 12.62 234,843 +0.03(+0.23%)
Jun 15, 2006 12.29 12.71 12.28 12.59 239,480 +0.35(+2.87%)
Jun 14, 2006 12.49 12.50 12.15 12.24 498,988 -0.25(-2.01%)
Jun 13, 2006 12.60 12.62 12.48 12.49 181,718 -0.13(-1.05%)
Jun 12, 2006 12.67 12.75 12.62 12.63 140,399 -0.03(-0.26%)
Jun 09, 2006 12.70 12.72 12.64 12.66 149,886 +0.08(+0.60%)
Jun 08, 2006 12.71 12.71 12.53 12.58 228,307 -0.06(-0.49%)
Jun 07, 2006 12.64 12.71 12.62 12.65 155,999 +0.02(+0.19%)
Jun 06, 2006 12.70 12.71 12.58 12.62 168,859 -0.03(-0.26%)
Jun 05, 2006 12.67 12.69 12.62 12.66 199,216 -0.01(-0.08%)
Jun 02, 2006 12.67 12.67 12.58 12.67 207,437 -0.02(-0.19%)
Jun 01, 2006 12.50 12.69 12.50 12.69 229,151 +0.17(+1.36%)
May 31, 2006 12.52 12.53 12.50 12.52 311,788 +0.02(+0.15%)
May 30, 2006 12.55 12.56 12.46 12.50 376,929 -0.05(-0.42%)
May 26, 2006 12.54 12.56 12.50 12.55 183,405 +0.01(+0.11%)
May 25, 2006 12.59 12.63 12.46 12.54 281,432 -0.00(-0.04%)
May 24, 2006 12.69 12.71 12.38 12.54 426,469 -0.14(-1.12%)
May 23, 2006 13.04 13.23 12.67 12.68 540,940 -0.31(-2.37%)
May 22, 2006 12.69 12.99 12.66 12.99 279,324 +0.18(+1.44%)
May 19, 2006 12.84 12.97 12.79 12.81 247,913 -0.02(-0.18%)
May 18, 2006 13.02 13.02 12.83 12.83 143,772 -0.12(-0.95%)
May 17, 2006 12.83 13.14 12.83 12.95 123,745 -0.04(-0.33%)
May 16, 2006 13.23 13.23 12.94 13.00 224,934 -0.02(-0.18%)
May 15, 2006 13.04 13.06 12.81 13.02 355,426 +0.07(+0.55%)
May 12, 2006 13.12 13.13 12.88 12.95 122,902 -0.05(-0.36%)
May 11, 2006 13.04 13.08 12.93 13.00 153,891 -0.02(-0.15%)
May 10, 2006 13.16 13.19 13.01 13.02 121,005 -0.09(-0.72%)
May 09, 2006 13.16 13.23 13.05 13.11 115,735 -0.03(-0.22%)
May 08, 2006 13.04 13.27 13.04 13.14 155,156 +0.04(+0.33%)
May 05, 2006 13.19 13.21 13.06 13.10 117,210 -0.05(-0.36%)
May 04, 2006 13.07 13.19 13.05 13.14 104,772 +0.09(+0.73%)
May 03, 2006 13.07 13.12 13.04 13.05 129,859 -0.02(-0.18%)
May 02, 2006 13.21 13.28 13.07 13.07 189,518 -0.11(-0.86%)
May 01, 2006 13.23 13.29 13.12 13.19 124,378 -0.17(-1.24%)
Apr 28, 2006 13.12 13.35 13.08 13.35 123,745 +0.15(+1.11%)
Apr 27, 2006 13.09 13.21 13.06 13.21 116,578 +0.12(+0.94%)
Apr 26, 2006 13.12 13.23 13.06 13.08 121,005 +0.01(+0.11%)
Apr 25, 2006 13.12 13.21 13.07 13.07 149,464 -0.12(-0.93%)
Apr 24, 2006 13.16 13.23 13.08 13.19 122,902 +0.01(+0.07%)
Apr 21, 2006 13.21 13.27 13.17 13.18 105,194 -0.02(-0.18%)
Apr 20, 2006 13.21 13.24 13.15 13.21 92,756 -0.00(-0.04%)
Apr 19, 2006 13.19 13.30 13.16 13.21 143,983 -0.05(-0.36%)
Apr 18, 2006 13.31 13.34 13.19 13.26 140,610 -0.07(-0.50%)
Apr 17, 2006 13.35 13.37 13.28 13.32 126,697 -0.07(-0.50%)
Apr 13, 2006 13.45 13.52 13.29 13.39 98,659 -0.06(-0.42%)
Apr 12, 2006 13.36 13.52 13.36 13.45 119,318 +0.12(+0.89%)
Apr 11, 2006 13.40 13.50 13.28 13.33 150,307 -0.07(-0.53%)
Apr 10, 2006 13.34 13.40 13.29 13.40 122,480 +0.04(+0.32%)
Apr 07, 2006 13.33 13.46 13.33 13.36 97,605 +0.05(+0.39%)
Apr 06, 2006 13.35 13.46 13.30 13.31 204,486 -0.03(-0.21%)
Apr 05, 2006 13.50 13.50 13.30 13.33 256,345 -0.14(-1.02%)
Apr 04, 2006 13.52 13.57 13.42 13.47 210,178 -0.05(-0.35%)
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.