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 (%)
Oct 31, 2005 12.59 13.08 12.56 13.08 170,756 +0.55(+4.43%)
Oct 28, 2005 12.52 12.70 12.34 12.52 214,605 +0.09(+0.69%)
Oct 27, 2005 12.93 12.99 12.17 12.44 403,491 -0.50(-3.89%)
Oct 26, 2005 13.10 13.16 12.93 12.94 108,356 -0.14(-1.09%)
Oct 25, 2005 13.05 13.14 13.04 13.08 67,881 +0.02(+0.18%)
Oct 24, 2005 13.15 13.22 13.05 13.06 144,826 -0.19(-1.43%)
Oct 21, 2005 13.27 13.27 13.04 13.25 90,859 +0.00(+0.04%)
Oct 20, 2005 13.23 13.30 12.92 13.24 189,940 -0.18(-1.34%)
Oct 19, 2005 13.16 13.43 13.07 13.42 105,194 +0.19(+1.43%)
Oct 18, 2005 13.18 13.27 13.14 13.23 73,572 +0.05(+0.40%)
Oct 17, 2005 13.14 13.18 13.05 13.18 121,637 -0.05(-0.39%)
Oct 14, 2005 13.00 13.27 13.00 13.23 109,832 +0.31(+2.42%)
Oct 13, 2005 12.95 13.13 12.88 12.92 150,097 -0.09(-0.66%)
Oct 12, 2005 13.16 13.21 12.97 13.01 153,048 -0.21(-1.61%)
Oct 11, 2005 13.00 13.33 13.00 13.22 209,967 +0.14(+1.09%)
Oct 10, 2005 14.37 13.44 12.95 13.08 360,696 -0.37(-2.75%)
Oct 07, 2005 13.57 13.64 13.43 13.45 126,907 -0.11(-0.80%)
Oct 06, 2005 13.54 13.76 13.54 13.56 113,416 +0.01(+0.10%)
Oct 05, 2005 13.76 13.83 13.53 13.54 162,324 -0.27(-1.92%)
Oct 04, 2005 13.88 13.88 13.80 13.81 132,810 -0.06(-0.44%)
Oct 03, 2005 13.92 13.92 13.76 13.87 142,086 -0.36(-2.50%)
Sep 30, 2005 14.16 14.27 14.05 14.23 123,324 +0.11(+0.77%)
Sep 29, 2005 13.99 14.14 13.76 14.12 194,156 -0.04(-0.30%)
Sep 28, 2005 14.14 14.22 14.06 14.16 140,399 +0.02(+0.17%)
Sep 27, 2005 14.02 14.15 13.85 14.14 106,880 +0.18(+1.26%)
Sep 26, 2005 13.71 14.04 13.66 13.96 99,502 +0.25(+1.80%)
Sep 23, 2005 13.71 13.75 13.47 13.71 146,091 +0.13(+0.98%)
Sep 22, 2005 13.65 13.79 13.44 13.58 213,129 -0.14(-1.04%)
Sep 21, 2005 13.69 13.80 13.64 13.72 175,394 +0.00(+0.03%)
Sep 20, 2005 13.88 13.95 13.68 13.72 174,129 -0.23(-1.63%)
Sep 19, 2005 13.89 14.10 13.88 13.95 142,718 +0.00(+0.00%)
Sep 16, 2005 13.90 13.99 13.85 13.95 140,189 +0.06(+0.44%)
Sep 15, 2005 13.85 14.06 13.84 13.88 120,372 +0.01(+0.10%)
Sep 14, 2005 14.20 14.23 13.66 13.87 312,842 -0.24(-1.68%)
Sep 13, 2005 14.33 14.35 13.99 14.11 251,707 -0.25(-1.75%)
Sep 12, 2005 14.73 14.81 14.33 14.36 211,443 -0.45(-3.01%)
Sep 09, 2005 14.68 14.81 14.61 14.80 159,372 +0.11(+0.78%)
Sep 08, 2005 14.68 14.89 14.62 14.69 143,772 -0.10(-0.71%)
Sep 07, 2005 14.68 14.85 14.59 14.80 174,129 +0.07(+0.45%)
Sep 06, 2005 14.82 14.83 14.64 14.73 169,491 -0.13(-0.86%)
Sep 02, 2005 14.70 14.89 14.60 14.86 94,021 +0.16(+1.06%)
Sep 01, 2005 14.70 14.81 14.64 14.70 101,399 +0.05(+0.36%)
Aug 31, 2005 14.36 14.65 14.36 14.65 95,918 +0.17(+1.18%)
Aug 30, 2005 14.49 14.62 14.36 14.48 177,080 -0.02(-0.13%)
Aug 29, 2005 14.43 14.52 14.34 14.50 137,870 -0.02(-0.16%)
Aug 26, 2005 14.66 14.68 14.52 14.52 76,313 -0.18(-1.23%)
Aug 25, 2005 14.71 14.80 14.68 14.70 118,897 +0.02(+0.13%)
Aug 24, 2005 14.66 14.80 14.66 14.68 109,410 +0.00(+0.00%)
Aug 23, 2005 14.73 14.80 14.68 14.68 69,567 -0.05(-0.35%)
Aug 22, 2005 14.77 14.82 14.71 14.73 86,221 -0.07(-0.45%)
Aug 19, 2005 14.89 14.92 14.75 14.80 75,259 -0.02(-0.13%)
Aug 18, 2005 14.61 14.85 14.59 14.82 105,405 +0.14(+0.94%)
Aug 17, 2005 14.78 14.82 14.59 14.68 108,778 -0.05(-0.32%)
Aug 16, 2005 15.13 15.13 14.66 14.73 135,340 -0.08(-0.54%)
Aug 15, 2005 14.86 14.86 14.63 14.81 366,599 +0.02(+0.13%)
Aug 12, 2005 14.69 14.79 14.66 14.79 186,567 +0.13(+0.91%)
Aug 11, 2005 14.25 14.66 14.24 14.66 154,945 +0.36(+2.49%)
Aug 10, 2005 14.71 14.71 14.14 14.30 394,848 -0.37(-2.49%)
Aug 09, 2005 14.93 14.93 14.59 14.67 123,956 -0.27(-1.78%)
Aug 08, 2005 15.00 15.15 14.62 14.93 187,832 -0.19(-1.22%)
Aug 05, 2005 15.32 15.33 15.11 15.12 121,426 -0.30(-1.94%)
Aug 04, 2005 15.40 15.42 15.23 15.42 134,497 -0.01(-0.09%)
Aug 03, 2005 15.32 15.46 15.18 15.43 108,145 +0.04(+0.25%)
Aug 02, 2005 15.42 15.42 14.49 15.39 467,367 -0.27(-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.