Skip to main content

Cedar Fair LP (NY: FUN )

41.47 -0.05 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 14.36 14.66 14.36 14.65 95,883 +0.17(+1.18%)
Aug 30, 2005 14.49 14.62 14.36 14.48 177,015 -0.02(-0.13%)
Aug 29, 2005 14.43 14.52 14.35 14.50 137,818 -0.02(-0.16%)
Aug 26, 2005 14.66 14.68 14.52 14.53 76,285 -0.18(-1.23%)
Aug 25, 2005 14.72 14.81 14.69 14.71 118,853 +0.02(+0.13%)
Aug 24, 2005 14.66 14.81 14.66 14.69 109,370 +0.00(+0.00%)
Aug 23, 2005 14.74 14.81 14.69 14.69 69,541 -0.05(-0.35%)
Aug 22, 2005 14.77 14.82 14.71 14.74 86,189 -0.07(-0.45%)
Aug 19, 2005 14.90 14.93 14.76 14.81 75,231 -0.02(-0.13%)
Aug 18, 2005 14.62 14.85 14.59 14.82 105,366 +0.14(+0.94%)
Aug 17, 2005 14.78 14.82 14.59 14.69 108,737 -0.05(-0.32%)
Aug 16, 2005 15.14 15.14 14.66 14.73 135,290 -0.08(-0.54%)
Aug 15, 2005 14.86 14.86 14.64 14.81 366,463 +0.02(+0.13%)
Aug 12, 2005 14.70 14.80 14.66 14.80 186,498 +0.13(+0.91%)
Aug 11, 2005 14.26 14.66 14.25 14.66 154,888 +0.36(+2.49%)
Aug 10, 2005 14.71 14.72 14.14 14.31 394,701 -0.37(-2.49%)
Aug 09, 2005 14.94 14.94 14.59 14.67 123,910 -0.27(-1.78%)
Aug 08, 2005 15.00 15.15 14.62 14.94 187,762 -0.19(-1.22%)
Aug 05, 2005 15.33 15.33 15.11 15.12 121,381 -0.30(-1.94%)
Aug 04, 2005 15.41 15.42 15.24 15.42 134,447 -0.01(-0.09%)
Aug 03, 2005 15.33 15.47 15.19 15.44 108,105 +0.04(+0.25%)
Aug 02, 2005 15.42 15.42 14.50 15.40 467,193 -0.27(-1.70%)
Aug 01, 2005 15.53 15.66 15.45 15.66 107,473 +0.10(+0.67%)
Jul 29, 2005 15.47 15.56 15.40 15.56 94,408 +0.09(+0.58%)
Jul 28, 2005 15.40 15.47 15.36 15.47 105,366 +0.13(+0.87%)
Jul 27, 2005 15.23 15.38 15.15 15.34 119,906 +0.06(+0.37%)
Jul 26, 2005 15.28 15.34 15.19 15.28 140,979 +0.03(+0.22%)
Jul 25, 2005 15.15 15.25 15.09 15.25 95,672 +0.10(+0.66%)
Jul 22, 2005 15.30 15.35 15.09 15.15 105,576 -0.13(-0.84%)
Jul 21, 2005 15.11 15.36 15.11 15.28 64,484 +0.13(+0.85%)
Jul 20, 2005 15.19 15.26 15.09 15.15 71,438 -0.05(-0.31%)
Jul 19, 2005 15.19 15.30 15.10 15.19 101,151 -0.07(-0.47%)
Jul 18, 2005 15.45 15.45 15.21 15.27 112,952 +0.02(+0.16%)
Jul 15, 2005 15.14 15.26 15.04 15.24 48,889 +0.06(+0.38%)
Jul 14, 2005 15.20 15.23 15.12 15.19 44,885 +0.03(+0.19%)
Jul 13, 2005 15.09 15.19 15.07 15.16 67,645 +0.09(+0.60%)
Jul 12, 2005 15.07 15.23 15.04 15.07 100,308 -0.02(-0.16%)
Jul 11, 2005 15.19 15.19 15.04 15.09 104,944 +0.02(+0.16%)
Jul 08, 2005 15.09 15.13 15.03 15.07 104,944 +0.01(+0.06%)
Jul 07, 2005 15.11 15.23 15.03 15.06 100,730 -0.07(-0.47%)
Jul 06, 2005 15.28 15.29 15.13 15.13 81,342 -0.09(-0.62%)
Jul 05, 2005 15.11 15.23 15.02 15.22 93,354 +0.16(+1.04%)
Jul 01, 2005 14.94 15.09 14.90 15.07 86,610 -0.21(-1.37%)
Jun 30, 2005 15.21 15.28 15.18 15.28 93,143 +0.08(+0.53%)
Jun 29, 2005 15.20 15.23 15.16 15.19 86,400 +0.01(+0.06%)
Jun 28, 2005 15.21 15.23 15.14 15.19 104,312 +0.02(+0.16%)
Jun 27, 2005 15.33 15.41 15.09 15.16 106,419 -0.07(-0.47%)
Jun 24, 2005 15.19 15.28 15.06 15.23 87,453 -0.01(-0.06%)
Jun 23, 2005 15.10 15.39 15.07 15.24 68,066 +0.09(+0.60%)
Jun 22, 2005 15.37 15.38 15.10 15.15 70,595 -0.18(-1.18%)
Jun 21, 2005 15.10 15.42 15.10 15.33 110,212 +0.26(+1.73%)
Jun 20, 2005 15.24 15.27 15.07 15.07 93,143 -0.17(-1.12%)
Jun 17, 2005 15.04 15.28 15.02 15.24 152,780 +0.21(+1.39%)
Jun 16, 2005 14.97 15.06 14.92 15.03 52,261 +0.04(+0.28%)
Jun 15, 2005 14.90 15.07 14.87 14.99 60,480 +0.16(+1.09%)
Jun 14, 2005 14.78 14.98 14.78 14.83 95,040 +0.02(+0.16%)
Jun 13, 2005 14.85 14.90 14.76 14.81 56,265 -0.07(-0.48%)
Jun 10, 2005 14.81 14.90 14.80 14.88 57,740 +0.05(+0.32%)
Jun 09, 2005 14.95 14.95 14.81 14.83 80,921 -0.06(-0.41%)
Jun 08, 2005 14.92 14.96 14.76 14.89 89,139 -0.07(-0.44%)
Jun 07, 2005 14.81 14.98 14.78 14.96 125,807 +0.21(+1.42%)
Jun 06, 2005 14.60 14.78 14.60 14.75 61,323 +0.06(+0.42%)
Jun 03, 2005 14.63 14.69 14.53 14.69 62,376 +0.05(+0.36%)
Jun 02, 2005 14.64 14.71 14.59 14.63 55,844 +0.04(+0.29%)
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.