Skip to main content

Cedar Fair LP (NY: FUN )

41.42 -0.05 (-0.12%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 15.73 15.77 15.68 15.73 81,629 +0.04(+0.25%)
Jan 30, 2007 15.67 15.76 15.65 15.69 90,537 +0.02(+0.11%)
Jan 29, 2007 15.73 15.76 15.65 15.67 94,173 +0.08(+0.49%)
Jan 26, 2007 15.67 15.76 15.53 15.59 100,900 +0.03(+0.21%)
Jan 25, 2007 15.59 15.72 15.53 15.56 106,717 +0.04(+0.25%)
Jan 24, 2007 15.48 15.65 15.48 15.52 103,808 +0.02(+0.14%)
Jan 23, 2007 15.25 15.56 15.25 15.50 103,990 +0.11(+0.71%)
Jan 22, 2007 15.24 15.42 15.21 15.39 114,535 +0.07(+0.47%)
Jan 19, 2007 15.30 15.35 15.21 15.32 113,808 +0.02(+0.14%)
Jan 18, 2007 15.37 15.43 15.24 15.30 121,989 -0.07(-0.47%)
Jan 17, 2007 15.37 15.45 15.35 15.37 100,536 -0.03(-0.21%)
Jan 16, 2007 15.37 15.45 15.35 15.40 117,444 +0.04(+0.25%)
Jan 12, 2007 15.29 15.40 15.29 15.36 85,083 +0.04(+0.29%)
Jan 11, 2007 15.24 15.37 15.21 15.32 126,897 +0.06(+0.40%)
Jan 10, 2007 15.24 15.29 15.21 15.26 161,985 +0.05(+0.33%)
Jan 09, 2007 15.13 15.27 15.13 15.21 194,891 +0.05(+0.36%)
Jan 08, 2007 15.18 15.26 15.15 15.15 290,156 -0.05(-0.33%)
Jan 05, 2007 15.31 15.39 15.19 15.20 81,810 -0.11(-0.72%)
Jan 04, 2007 15.26 15.40 15.24 15.31 161,622 +0.06(+0.40%)
Jan 03, 2007 15.40 15.40 15.21 15.25 179,438 -0.05(-0.32%)
Dec 29, 2006 15.21 15.43 15.21 15.30 124,716 -0.02(-0.11%)
Dec 28, 2006 15.45 15.46 15.23 15.32 111,808 -0.07(-0.46%)
Dec 27, 2006 15.13 15.40 15.13 15.39 124,716 +0.18(+1.19%)
Dec 26, 2006 15.13 15.26 15.10 15.21 140,169 +0.03(+0.18%)
Dec 22, 2006 15.32 15.40 15.16 15.18 124,898 -0.06(-0.40%)
Dec 21, 2006 15.53 15.53 15.23 15.24 170,530 -0.12(-0.79%)
Dec 20, 2006 15.29 15.48 15.29 15.36 79,083 -0.01(-0.04%)
Dec 19, 2006 15.32 15.40 15.32 15.37 124,534 +0.02(+0.11%)
Dec 18, 2006 15.32 15.40 15.30 15.35 124,534 +0.03(+0.18%)
Dec 15, 2006 15.32 15.37 15.28 15.32 129,079 -0.01(-0.07%)
Dec 14, 2006 15.29 15.37 15.28 15.34 155,440 +0.03(+0.18%)
Dec 13, 2006 15.24 15.35 15.23 15.31 149,441 +0.01(+0.07%)
Dec 12, 2006 15.29 15.40 15.24 15.30 134,169 -0.03(-0.18%)
Dec 11, 2006 15.40 15.41 15.27 15.32 162,712 -0.07(-0.46%)
Dec 08, 2006 15.30 15.40 15.30 15.40 108,172 +0.07(+0.43%)
Dec 07, 2006 15.43 15.43 15.27 15.33 129,079 -0.07(-0.46%)
Dec 06, 2006 15.40 15.40 15.29 15.40 143,805 +0.06(+0.36%)
Dec 05, 2006 15.37 15.40 15.25 15.35 141,805 +0.02(+0.11%)
Dec 04, 2006 15.27 15.37 15.24 15.33 159,258 +0.03(+0.22%)
Dec 01, 2006 15.28 15.32 15.22 15.30 141,805 +0.03(+0.22%)
Nov 30, 2006 15.37 15.40 15.24 15.26 193,800 +0.03(+0.18%)
Nov 29, 2006 15.35 15.43 15.22 15.24 136,715 -0.16(-1.04%)
Nov 28, 2006 15.35 15.44 15.29 15.40 203,800 +0.05(+0.32%)
Nov 27, 2006 15.43 15.43 15.15 15.35 144,169 -0.08(-0.50%)
Nov 24, 2006 15.40 15.42 15.26 15.42 53,086 +0.05(+0.32%)
Nov 22, 2006 15.34 15.39 15.30 15.37 108,354 +0.03(+0.22%)
Nov 21, 2006 15.39 15.41 15.32 15.34 120,716 -0.02(-0.14%)
Nov 20, 2006 15.40 15.43 15.34 15.36 164,712 +0.02(+0.14%)
Nov 17, 2006 15.18 15.40 15.18 15.34 93,446 -0.03(-0.21%)
Nov 16, 2006 15.37 15.40 15.24 15.37 195,437 +0.11(+0.72%)
Nov 15, 2006 15.36 15.36 15.15 15.26 153,259 +0.01(+0.07%)
Nov 14, 2006 15.24 15.26 15.09 15.25 100,354 +0.07(+0.47%)
Nov 13, 2006 15.29 15.32 15.10 15.18 162,894 -0.22(-1.43%)
Nov 10, 2006 15.10 15.40 15.10 15.40 206,345 +0.37(+2.45%)
Nov 09, 2006 15.08 15.09 14.88 15.03 131,806 -0.07(-0.44%)
Nov 08, 2006 14.91 15.13 14.91 15.10 95,446 +0.08(+0.55%)
Nov 07, 2006 15.07 15.12 14.92 15.02 139,805 -0.06(-0.40%)
Nov 06, 2006 14.91 15.09 14.87 15.08 142,169 +0.17(+1.14%)
Nov 03, 2006 14.85 14.96 14.82 14.91 126,352 +0.03(+0.22%)
Nov 02, 2006 14.85 14.91 14.80 14.87 136,169 -0.04(-0.26%)
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.