Skip to main content

Cedar Fair LP (NY: FUN )

41.58 +0.11 (+0.27%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 16.23 16.23 16.07 16.09 148,477 +0.12(+0.76%)
Mar 30, 2006 15.96 16.15 15.83 15.97 98,500 +0.01(+0.03%)
Mar 29, 2006 15.87 15.98 15.70 15.97 116,855 +0.17(+1.08%)
Mar 28, 2006 15.74 15.84 15.68 15.80 155,383 +0.03(+0.17%)
Mar 27, 2006 15.90 15.90 15.77 15.77 103,770 -0.01(-0.03%)
Mar 24, 2006 15.96 15.96 15.71 15.78 190,276 -0.19(-1.17%)
Mar 23, 2006 16.09 16.13 15.85 15.96 167,014 -0.05(-0.31%)
Mar 22, 2006 15.96 16.09 15.87 16.01 107,768 +0.17(+1.08%)
Mar 21, 2006 15.90 15.96 15.79 15.84 103,406 -0.06(-0.38%)
Mar 20, 2006 15.76 15.94 15.74 15.90 100,862 +0.07(+0.42%)
Mar 17, 2006 15.85 15.92 15.78 15.84 175,010 -0.04(-0.24%)
Mar 16, 2006 15.98 15.98 15.80 15.87 203,906 -0.16(-1.00%)
Mar 15, 2006 16.06 16.06 15.96 16.03 107,768 -0.01(-0.03%)
Mar 14, 2006 15.98 16.06 15.91 16.04 135,210 +0.10(+0.62%)
Mar 13, 2006 16.05 16.09 15.87 15.94 121,035 -0.06(-0.34%)
Mar 10, 2006 15.97 16.01 15.85 16.00 99,953 +0.06(+0.38%)
Mar 09, 2006 16.06 16.12 15.85 15.94 93,775 -0.20(-1.26%)
Mar 08, 2006 15.94 16.23 15.92 16.14 127,577 +0.19(+1.21%)
Mar 07, 2006 16.09 16.12 15.93 15.95 139,208 -0.28(-1.70%)
Mar 06, 2006 16.27 16.30 16.17 16.22 102,316 -0.10(-0.61%)
Mar 03, 2006 16.26 16.35 16.04 16.32 96,137 +0.00(+0.00%)
Mar 02, 2006 16.07 16.37 16.02 16.32 126,305 +0.14(+0.88%)
Mar 01, 2006 16.09 16.22 15.99 16.18 95,228 +0.01(+0.07%)
Feb 28, 2006 16.23 16.32 16.12 16.17 103,588 -0.06(-0.37%)
Feb 27, 2006 16.23 16.23 16.12 16.23 96,501 +0.00(+0.00%)
Feb 24, 2006 16.23 16.23 16.11 16.23 68,332 -0.01(-0.03%)
Feb 23, 2006 16.29 16.32 16.09 16.23 175,737 -0.12(-0.71%)
Feb 22, 2006 16.26 16.36 16.17 16.35 57,791 +0.13(+0.81%)
Feb 21, 2006 16.20 16.29 16.12 16.22 127,032 -0.03(-0.17%)
Feb 17, 2006 16.33 16.34 16.24 16.24 72,148 -0.15(-0.94%)
Feb 16, 2006 16.44 16.45 16.24 16.40 151,384 +0.09(+0.57%)
Feb 15, 2006 16.12 16.43 16.12 16.30 262,242 +0.22(+1.37%)
Feb 14, 2006 15.96 16.12 15.91 16.08 291,683 +0.13(+0.83%)
Feb 13, 2006 15.95 15.95 15.85 15.95 109,404 +0.00(+0.00%)
Feb 10, 2006 15.95 15.96 15.82 15.95 188,640 +0.00(+0.00%)
Feb 09, 2006 15.94 15.96 15.91 15.95 121,216 +0.01(+0.07%)
Feb 08, 2006 15.95 15.95 15.88 15.94 71,966 +0.04(+0.24%)
Feb 07, 2006 15.87 15.95 15.83 15.90 83,234 +0.03(+0.21%)
Feb 06, 2006 15.94 15.95 15.84 15.87 110,858 +0.02(+0.10%)
Feb 03, 2006 15.78 15.95 15.78 15.85 71,058 +0.06(+0.38%)
Feb 02, 2006 15.89 15.98 15.74 15.79 98,681 -0.15(-0.97%)
Feb 01, 2006 15.64 15.96 15.57 15.95 147,931 +0.45(+2.91%)
Jan 31, 2006 15.63 15.65 15.46 15.50 108,858 -0.14(-0.92%)
Jan 30, 2006 15.68 15.68 15.60 15.64 82,325 -0.02(-0.14%)
Jan 27, 2006 15.81 15.81 15.59 15.66 106,132 -0.09(-0.59%)
Jan 26, 2006 15.74 15.79 15.60 15.75 121,762 +0.02(+0.11%)
Jan 25, 2006 15.60 15.83 15.60 15.74 135,028 +0.09(+0.60%)
Jan 24, 2006 15.57 15.66 15.57 15.64 86,869 +0.06(+0.35%)
Jan 23, 2006 15.51 15.63 15.49 15.59 119,581 +0.11(+0.71%)
Jan 20, 2006 15.49 15.61 15.41 15.48 169,013 -0.05(-0.32%)
Jan 19, 2006 15.49 15.67 15.42 15.53 150,657 +0.03(+0.18%)
Jan 18, 2006 15.45 15.53 15.41 15.50 162,470 -0.01(-0.07%)
Jan 17, 2006 15.46 15.63 15.44 15.51 146,841 -0.02(-0.14%)
Jan 13, 2006 15.49 15.57 15.41 15.53 111,221 +0.10(+0.64%)
Jan 12, 2006 15.42 15.52 15.41 15.43 169,013 +0.04(+0.25%)
Jan 11, 2006 15.57 15.59 15.36 15.40 148,477 -0.09(-0.57%)
Jan 10, 2006 15.35 15.53 15.35 15.48 284,051 -0.01(-0.04%)
Jan 09, 2006 15.52 15.54 15.30 15.49 354,382 +0.14(+0.90%)
Jan 06, 2006 15.42 15.58 15.35 15.35 246,795 -0.08(-0.50%)
Jan 05, 2006 15.46 15.67 15.41 15.43 126,668 -0.03(-0.18%)
Jan 04, 2006 15.63 15.68 15.41 15.46 137,391 -0.10(-0.64%)
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.