Skip to main content

Cedar Fair LP (NY: FUN )

42.17 -1.67 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 27.65 28.05 27.65 27.82 68,600 -0.03(-0.11%)
Dec 28, 2006 28.08 28.10 27.68 27.85 61,500 -0.13(-0.46%)
Dec 27, 2006 27.50 28.00 27.50 27.98 68,600 +0.33(+1.19%)
Dec 26, 2006 27.50 27.75 27.45 27.65 77,100 +0.05(+0.18%)
Dec 22, 2006 27.85 27.99 27.57 27.60 68,700 -0.11(-0.40%)
Dec 21, 2006 28.23 28.23 27.68 27.71 93,800 -0.22(-0.79%)
Dec 20, 2006 27.80 28.15 27.80 27.93 43,500 -0.01(-0.04%)
Dec 19, 2006 27.86 28.00 27.86 27.94 68,500 +0.03(+0.11%)
Dec 18, 2006 27.86 27.99 27.81 27.91 68,500 +0.05(+0.18%)
Dec 15, 2006 27.86 27.94 27.78 27.86 71,000 -0.02(-0.07%)
Dec 14, 2006 27.80 27.94 27.78 27.88 85,500 +0.05(+0.18%)
Dec 13, 2006 27.70 27.90 27.69 27.83 82,200 +0.02(+0.07%)
Dec 12, 2006 27.80 28.00 27.70 27.81 73,800 -0.05(-0.18%)
Dec 11, 2006 27.99 28.01 27.77 27.86 89,500 -0.13(-0.46%)
Dec 08, 2006 27.81 28.00 27.81 27.99 59,500 +0.12(+0.43%)
Dec 07, 2006 28.05 28.05 27.76 27.87 71,000 -0.13(-0.46%)
Dec 06, 2006 28.00 28.00 27.79 28.00 79,100 +0.10(+0.36%)
Dec 05, 2006 27.95 28.00 27.73 27.90 78,000 +0.03(+0.11%)
Dec 04, 2006 27.77 27.95 27.71 27.87 87,600 +0.06(+0.22%)
Dec 01, 2006 27.78 27.86 27.67 27.81 78,000 +0.06(+0.22%)
Nov 30, 2006 27.95 28.00 27.70 27.75 106,600 +0.05(+0.18%)
Nov 29, 2006 27.91 28.05 27.67 27.70 75,200 -0.29(-1.04%)
Nov 28, 2006 27.90 28.07 27.80 27.99 112,100 +0.09(+0.32%)
Nov 27, 2006 28.06 28.06 27.55 27.90 79,300 -0.14(-0.50%)
Nov 24, 2006 28.00 28.04 27.75 28.04 29,200 +0.09(+0.32%)
Nov 22, 2006 27.89 27.98 27.81 27.95 59,600 +0.06(+0.22%)
Nov 21, 2006 27.98 28.02 27.85 27.89 66,400 -0.04(-0.14%)
Nov 20, 2006 28.00 28.05 27.88 27.93 90,600 +0.04(+0.14%)
Nov 17, 2006 27.60 28.00 27.60 27.89 51,400 -0.06(-0.21%)
Nov 16, 2006 27.95 28.00 27.70 27.95 107,500 +0.20(+0.72%)
Nov 15, 2006 27.93 27.93 27.55 27.75 84,300 +0.02(+0.07%)
Nov 14, 2006 27.70 27.75 27.43 27.73 55,200 +0.13(+0.47%)
Nov 13, 2006 27.80 27.85 27.45 27.60 89,600 -0.40(-1.43%)
Nov 10, 2006 27.45 28.00 27.45 28.00 113,500 +0.67(+2.45%)
Nov 09, 2006 27.42 27.43 27.05 27.33 72,500 -0.12(-0.44%)
Nov 08, 2006 27.10 27.50 27.10 27.45 52,500 +0.15(+0.55%)
Nov 07, 2006 27.40 27.49 27.13 27.30 76,900 -0.11(-0.40%)
Nov 06, 2006 27.10 27.44 27.03 27.41 78,200 +0.31(+1.14%)
Nov 03, 2006 27.00 27.19 26.95 27.10 69,500 +0.06(+0.22%)
Nov 02, 2006 27.00 27.10 26.90 27.04 74,900 -0.07(-0.26%)
Nov 01, 2006 26.97 27.22 26.44 27.11 128,400 -0.33(-1.20%)
Oct 31, 2006 27.50 27.54 27.30 27.44 71,100 -0.01(-0.04%)
Oct 30, 2006 27.53 27.76 27.44 27.45 48,900 -0.05(-0.18%)
Oct 27, 2006 27.79 27.90 27.50 27.50 45,600 -0.39(-1.40%)
Oct 26, 2006 27.59 27.93 27.41 27.89 40,400 +0.36(+1.31%)
Oct 25, 2006 27.56 27.82 27.40 27.53 64,300 -0.03(-0.11%)
Oct 24, 2006 27.16 27.59 27.16 27.56 70,200 +0.41(+1.51%)
Oct 23, 2006 27.30 27.31 27.01 27.15 63,100 -0.17(-0.62%)
Oct 20, 2006 27.66 27.66 27.19 27.32 55,600 -0.37(-1.34%)
Oct 19, 2006 27.80 27.82 27.46 27.69 76,300 -0.11(-0.40%)
Oct 18, 2006 27.89 27.90 27.62 27.80 102,900 -0.08(-0.29%)
Oct 17, 2006 27.84 27.89 27.52 27.88 50,700 +0.08(+0.29%)
Oct 16, 2006 27.72 27.80 27.42 27.80 68,200 +0.18(+0.65%)
Oct 13, 2006 27.25 27.64 27.11 27.62 100,100 +0.41(+1.51%)
Oct 12, 2006 27.00 27.25 27.00 27.21 91,600 +0.12(+0.44%)
Oct 11, 2006 27.20 27.25 27.02 27.09 84,000 -0.06(-0.22%)
Oct 10, 2006 27.16 27.24 27.08 27.15 48,100 -0.01(-0.04%)
Oct 09, 2006 27.04 27.25 27.02 27.16 92,200 +0.12(+0.44%)
Oct 06, 2006 26.95 27.15 26.95 27.04 93,700 +0.14(+0.52%)
Oct 05, 2006 26.71 26.99 26.62 26.90 97,900 +0.11(+0.41%)
Oct 04, 2006 26.70 26.88 26.67 26.79 72,000 +0.00(+0.00%)
Oct 03, 2006 26.46 26.81 26.39 26.79 145,500 +0.38(+1.44%)
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.