Skip to main content

Cedar Fair LP (NY: FUN )

42.18 +0.71 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 13.33 13.76 13.33 13.63 665,492 +0.11(+0.84%)
Jul 30, 2007 13.52 13.93 13.32 13.52 1,039,120 +0.21(+1.57%)
Jul 27, 2007 13.52 13.52 13.23 13.31 362,459 -0.34(-2.50%)
Jul 26, 2007 13.67 13.81 13.48 13.65 237,495 -0.01(-0.10%)
Jul 25, 2007 13.64 13.72 13.36 13.67 178,068 +0.29(+2.16%)
Jul 24, 2007 13.64 13.71 13.33 13.38 193,030 -0.29(-2.15%)
Jul 23, 2007 13.76 13.76 13.52 13.67 228,012 +0.10(+0.73%)
Jul 20, 2007 13.69 13.74 13.57 13.57 183,969 -0.19(-1.38%)
Jul 19, 2007 13.62 13.79 13.60 13.76 339,911 +0.05(+0.35%)
Jul 18, 2007 13.56 13.74 13.56 13.71 156,784 +0.03(+0.24%)
Jul 17, 2007 13.83 13.83 13.50 13.68 251,825 +0.04(+0.28%)
Jul 16, 2007 13.42 13.76 13.36 13.64 494,588 -0.11(-0.79%)
Jul 13, 2007 13.78 13.89 13.39 13.75 614,284 -0.32(-2.29%)
Jul 12, 2007 13.88 14.19 13.79 14.07 396,808 +0.14(+1.02%)
Jul 11, 2007 14.00 14.22 13.64 13.93 608,594 -0.05(-0.37%)
Jul 10, 2007 13.80 14.18 13.57 13.98 534,627 -0.16(-1.11%)
Jul 09, 2007 13.79 14.19 13.71 14.14 828,177 +0.46(+3.33%)
Jul 06, 2007 13.55 13.87 13.49 13.69 142,665 +0.14(+1.05%)
Jul 05, 2007 13.48 13.64 13.48 13.54 96,304 -0.03(-0.21%)
Jul 03, 2007 13.66 13.66 13.43 13.57 98,833 +0.10(+0.74%)
Jul 02, 2007 13.47 13.58 13.40 13.47 301,768 +0.08(+0.60%)
Jun 29, 2007 13.50 13.50 13.29 13.39 115,270 -0.02(-0.14%)
Jun 28, 2007 13.39 13.48 13.31 13.41 163,738 -0.00(-0.04%)
Jun 27, 2007 13.47 13.48 13.35 13.42 92,090 -0.06(-0.42%)
Jun 26, 2007 13.32 13.52 13.32 13.47 138,661 +0.15(+1.14%)
Jun 25, 2007 13.44 13.51 13.32 13.32 147,301 -0.17(-1.27%)
Jun 22, 2007 13.41 13.49 13.32 13.49 311,462 +0.07(+0.53%)
Jun 21, 2007 13.48 13.67 13.41 13.42 166,899 -0.03(-0.25%)
Jun 20, 2007 13.48 13.57 13.45 13.45 241,709 -0.02(-0.14%)
Jun 19, 2007 13.52 13.52 13.41 13.47 135,500 +0.00(+0.00%)
Jun 18, 2007 13.47 13.56 13.33 13.47 183,126 +0.06(+0.46%)
Jun 15, 2007 13.47 13.50 13.38 13.41 120,538 +0.03(+0.22%)
Jun 14, 2007 13.32 13.47 13.32 13.38 117,167 -0.06(-0.44%)
Jun 13, 2007 13.76 13.76 13.32 13.44 156,995 +0.01(+0.07%)
Jun 12, 2007 13.45 13.52 13.38 13.43 86,400 -0.09(-0.67%)
Jun 11, 2007 13.48 13.58 13.44 13.52 165,424 -0.00(-0.04%)
Jun 08, 2007 13.34 13.60 13.34 13.52 159,524 +0.07(+0.49%)
Jun 07, 2007 13.54 13.60 13.43 13.46 165,635 -0.20(-1.46%)
Jun 06, 2007 13.87 13.87 13.29 13.66 652,848 -0.16(-1.17%)
Jun 05, 2007 13.94 13.99 13.78 13.82 86,189 -0.08(-0.55%)
Jun 04, 2007 14.04 14.04 13.87 13.89 174,697 +0.01(+0.10%)
Jun 01, 2007 14.07 14.07 13.79 13.88 171,957 +0.04(+0.31%)
May 31, 2007 13.79 13.93 13.75 13.84 131,496 -0.01(-0.10%)
May 30, 2007 13.79 13.90 13.76 13.85 146,248 +0.00(+0.00%)
May 29, 2007 13.79 14.04 13.79 13.85 162,263 -0.02(-0.17%)
May 25, 2007 13.75 13.89 13.75 13.88 183,758 +0.14(+1.00%)
May 24, 2007 13.76 13.95 13.72 13.74 132,972 -0.03(-0.24%)
May 23, 2007 13.80 13.90 13.69 13.77 402,077 +0.06(+0.41%)
May 22, 2007 13.67 13.79 13.67 13.71 110,212 -0.00(-0.03%)
May 21, 2007 13.73 13.76 13.67 13.72 121,803 +0.03(+0.24%)
May 18, 2007 13.62 13.73 13.62 13.69 95,672 +0.05(+0.35%)
May 17, 2007 13.85 13.85 13.62 13.64 117,799 -0.17(-1.24%)
May 16, 2007 13.66 13.89 13.66 13.81 217,686 +0.10(+0.76%)
May 15, 2007 13.83 13.83 13.60 13.70 338,857 -0.03(-0.24%)
May 14, 2007 13.88 13.89 13.67 13.74 114,006 -0.06(-0.41%)
May 11, 2007 13.84 13.94 13.60 13.79 134,447 +0.11(+0.80%)
May 10, 2007 13.75 13.76 13.56 13.69 144,140 -0.00(-0.04%)
May 09, 2007 13.60 13.75 13.60 13.69 190,080 -0.01(-0.10%)
May 08, 2007 13.70 13.88 13.64 13.70 211,153 -0.08(-0.55%)
May 07, 2007 13.71 13.78 13.69 13.78 144,773 +0.02(+0.14%)
May 04, 2007 13.88 14.04 13.59 13.76 309,144 -0.12(-0.86%)
May 03, 2007 13.76 14.02 13.71 13.88 448,649 +0.11(+0.79%)
May 02, 2007 13.53 13.81 13.53 13.77 218,950 +0.15(+1.11%)
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.