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 (%)
Jul 31, 2007 13.33 13.76 13.33 13.63 665,739 +0.11(+0.84%)
Jul 30, 2007 13.52 13.92 13.31 13.51 1,039,507 +0.21(+1.57%)
Jul 27, 2007 13.52 13.52 13.23 13.31 362,594 -0.34(-2.50%)
Jul 26, 2007 13.66 13.80 13.47 13.65 237,583 -0.01(-0.10%)
Jul 25, 2007 13.64 13.71 13.35 13.66 178,134 +0.29(+2.16%)
Jul 24, 2007 13.64 13.70 13.33 13.37 193,102 -0.29(-2.15%)
Jul 23, 2007 13.75 13.76 13.52 13.67 228,097 +0.10(+0.73%)
Jul 20, 2007 13.69 13.73 13.56 13.57 184,037 -0.19(-1.38%)
Jul 19, 2007 13.61 13.78 13.60 13.76 340,037 +0.05(+0.35%)
Jul 18, 2007 13.56 13.73 13.56 13.71 156,843 +0.03(+0.24%)
Jul 17, 2007 13.82 13.82 13.50 13.68 251,918 +0.04(+0.28%)
Jul 16, 2007 13.41 13.76 13.35 13.64 494,772 -0.11(-0.79%)
Jul 13, 2007 13.78 13.88 13.38 13.75 614,513 -0.32(-2.29%)
Jul 12, 2007 13.88 14.18 13.78 14.07 396,956 +0.14(+1.02%)
Jul 11, 2007 13.99 14.22 13.64 13.93 608,821 -0.05(-0.37%)
Jul 10, 2007 13.79 14.17 13.56 13.98 534,826 -0.16(-1.11%)
Jul 09, 2007 13.78 14.18 13.71 14.14 828,485 +0.46(+3.33%)
Jul 06, 2007 13.55 13.86 13.48 13.68 142,718 +0.14(+1.05%)
Jul 05, 2007 13.48 13.64 13.47 13.54 96,340 -0.03(-0.21%)
Jul 03, 2007 13.66 13.66 13.42 13.57 98,870 +0.10(+0.74%)
Jul 02, 2007 13.47 13.58 13.39 13.47 301,880 +0.08(+0.60%)
Jun 29, 2007 13.49 13.49 13.29 13.39 115,313 -0.02(-0.14%)
Jun 28, 2007 13.39 13.47 13.31 13.41 163,799 -0.00(-0.04%)
Jun 27, 2007 13.47 13.47 13.35 13.41 92,124 -0.06(-0.42%)
Jun 26, 2007 13.32 13.51 13.32 13.47 138,713 +0.15(+1.14%)
Jun 25, 2007 13.44 13.51 13.31 13.32 147,356 -0.17(-1.27%)
Jun 22, 2007 13.40 13.49 13.32 13.49 311,578 +0.07(+0.53%)
Jun 21, 2007 13.47 13.67 13.41 13.41 166,962 -0.03(-0.25%)
Jun 20, 2007 13.47 13.56 13.45 13.45 241,799 -0.02(-0.14%)
Jun 19, 2007 13.51 13.51 13.41 13.47 135,551 +0.00(+0.00%)
Jun 18, 2007 13.46 13.56 13.33 13.47 183,194 +0.06(+0.46%)
Jun 15, 2007 13.46 13.50 13.38 13.41 120,583 +0.03(+0.22%)
Jun 14, 2007 13.32 13.47 13.32 13.38 117,210 -0.06(-0.44%)
Jun 13, 2007 13.75 13.75 13.31 13.43 157,053 +0.01(+0.07%)
Jun 12, 2007 13.45 13.51 13.38 13.42 86,432 -0.09(-0.67%)
Jun 11, 2007 13.48 13.57 13.43 13.51 165,486 -0.00(-0.03%)
Jun 08, 2007 13.34 13.59 13.34 13.52 159,583 +0.07(+0.49%)
Jun 07, 2007 13.53 13.60 13.42 13.45 165,697 -0.20(-1.46%)
Jun 06, 2007 13.86 13.86 13.29 13.65 653,091 -0.16(-1.17%)
Jun 05, 2007 13.94 13.99 13.78 13.81 86,221 -0.08(-0.55%)
Jun 04, 2007 14.03 14.03 13.87 13.89 174,762 +0.01(+0.10%)
Jun 01, 2007 14.07 14.07 13.78 13.88 172,021 +0.04(+0.31%)
May 31, 2007 13.78 13.93 13.74 13.83 131,545 -0.01(-0.10%)
May 30, 2007 13.78 13.90 13.76 13.85 146,302 +0.00(+0.00%)
May 29, 2007 13.78 14.03 13.78 13.85 162,324 -0.02(-0.17%)
May 25, 2007 13.74 13.88 13.74 13.87 183,826 +0.14(+1.00%)
May 24, 2007 13.76 13.94 13.71 13.73 133,021 -0.03(-0.24%)
May 23, 2007 13.80 13.89 13.68 13.77 402,226 +0.06(+0.42%)
May 22, 2007 13.66 13.78 13.66 13.71 110,253 -0.00(-0.03%)
May 21, 2007 13.73 13.76 13.67 13.71 121,848 +0.03(+0.24%)
May 18, 2007 13.62 13.72 13.62 13.68 95,708 +0.05(+0.35%)
May 17, 2007 13.85 13.85 13.61 13.63 117,843 -0.17(-1.24%)
May 16, 2007 13.65 13.89 13.65 13.80 217,767 +0.10(+0.76%)
May 15, 2007 13.83 13.83 13.59 13.70 338,983 -0.03(-0.24%)
May 14, 2007 13.87 13.88 13.67 13.73 114,048 -0.06(-0.41%)
May 11, 2007 13.83 13.94 13.60 13.79 134,497 +0.11(+0.80%)
May 10, 2007 13.74 13.76 13.56 13.68 144,194 -0.00(-0.04%)
May 09, 2007 13.60 13.75 13.59 13.69 190,151 -0.01(-0.10%)
May 08, 2007 13.69 13.87 13.64 13.70 211,232 -0.08(-0.55%)
May 07, 2007 13.71 13.78 13.68 13.78 144,826 +0.02(+0.14%)
May 04, 2007 13.88 14.04 13.59 13.76 309,259 -0.12(-0.85%)
May 03, 2007 13.76 14.02 13.70 13.88 448,815 +0.11(+0.79%)
May 02, 2007 13.53 13.80 13.53 13.77 219,032 +0.15(+1.12%)
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.