Skip to main content

Cedar Fair LP (NY: FUN )

41.47 -0.05 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 12.58 12.62 12.51 12.59 332,324 +0.12(+0.99%)
Jun 29, 2006 12.53 12.63 12.47 12.47 319,891 -0.05(-0.42%)
Jun 28, 2006 12.58 12.67 12.51 12.52 186,076 -0.00(-0.04%)
Jun 27, 2006 12.57 12.66 12.52 12.53 242,342 -0.09(-0.68%)
Jun 26, 2006 12.68 12.69 12.58 12.61 214,104 -0.02(-0.15%)
Jun 23, 2006 12.78 12.79 12.45 12.63 432,001 -0.15(-1.15%)
Jun 22, 2006 12.72 12.86 12.67 12.78 149,409 +0.04(+0.30%)
Jun 21, 2006 12.72 12.76 12.69 12.74 161,420 +0.07(+0.52%)
Jun 20, 2006 12.67 12.69 12.61 12.67 163,949 +0.05(+0.38%)
Jun 19, 2006 12.63 12.67 12.53 12.63 268,262 +0.00(+0.00%)
Jun 16, 2006 12.62 12.73 12.52 12.63 234,755 +0.03(+0.23%)
Jun 15, 2006 12.30 12.71 12.28 12.60 239,391 +0.35(+2.87%)
Jun 14, 2006 12.50 12.51 12.16 12.25 498,803 -0.25(-2.01%)
Jun 13, 2006 12.61 12.62 12.48 12.50 181,651 -0.13(-1.05%)
Jun 12, 2006 12.68 12.76 12.62 12.63 140,347 -0.03(-0.26%)
Jun 09, 2006 12.71 12.72 12.65 12.67 149,830 +0.08(+0.60%)
Jun 08, 2006 12.72 12.72 12.54 12.59 228,223 -0.06(-0.49%)
Jun 07, 2006 12.65 12.72 12.63 12.65 155,941 +0.02(+0.19%)
Jun 06, 2006 12.71 12.72 12.58 12.63 168,796 -0.03(-0.26%)
Jun 05, 2006 12.67 12.70 12.62 12.66 199,142 -0.01(-0.07%)
Jun 02, 2006 12.67 12.67 12.58 12.67 207,360 -0.02(-0.19%)
Jun 01, 2006 12.51 12.69 12.50 12.69 229,066 +0.17(+1.36%)
May 31, 2006 12.53 12.54 12.50 12.52 311,673 +0.02(+0.15%)
May 30, 2006 12.56 12.56 12.47 12.50 376,789 -0.05(-0.42%)
May 26, 2006 12.54 12.57 12.50 12.56 183,337 +0.01(+0.11%)
May 25, 2006 12.60 12.64 12.47 12.54 281,327 -0.00(-0.04%)
May 24, 2006 12.69 12.72 12.39 12.55 426,311 -0.14(-1.12%)
May 23, 2006 13.04 13.23 12.67 12.69 540,739 -0.31(-2.37%)
May 22, 2006 12.69 13.00 12.67 13.00 279,220 +0.19(+1.44%)
May 19, 2006 12.85 12.98 12.79 12.81 247,821 -0.02(-0.18%)
May 18, 2006 13.03 13.03 12.84 12.84 143,719 -0.12(-0.95%)
May 17, 2006 12.84 13.14 12.83 12.96 123,699 -0.04(-0.33%)
May 16, 2006 13.24 13.24 12.94 13.00 224,851 -0.02(-0.18%)
May 15, 2006 13.05 13.06 12.81 13.03 355,294 +0.07(+0.55%)
May 12, 2006 13.12 13.14 12.89 12.95 122,856 -0.05(-0.37%)
May 11, 2006 13.05 13.08 12.94 13.00 153,834 -0.02(-0.15%)
May 10, 2006 13.16 13.20 13.02 13.02 120,960 -0.09(-0.72%)
May 09, 2006 13.17 13.24 13.06 13.12 115,692 -0.03(-0.22%)
May 08, 2006 13.05 13.28 13.05 13.14 155,098 +0.04(+0.33%)
May 05, 2006 13.19 13.22 13.07 13.10 117,167 -0.05(-0.36%)
May 04, 2006 13.08 13.20 13.05 13.15 104,733 +0.09(+0.73%)
May 03, 2006 13.07 13.12 13.05 13.05 129,811 -0.02(-0.18%)
May 02, 2006 13.22 13.29 13.07 13.08 189,448 -0.11(-0.86%)
May 01, 2006 13.24 13.29 13.13 13.19 124,332 -0.17(-1.24%)
Apr 28, 2006 13.12 13.36 13.08 13.36 123,699 +0.15(+1.11%)
Apr 27, 2006 13.10 13.21 13.06 13.21 116,534 +0.12(+0.94%)
Apr 26, 2006 13.12 13.24 13.07 13.09 120,960 +0.01(+0.11%)
Apr 25, 2006 13.12 13.22 13.07 13.07 149,409 -0.12(-0.93%)
Apr 24, 2006 13.17 13.23 13.09 13.20 122,856 +0.01(+0.07%)
Apr 21, 2006 13.21 13.28 13.17 13.19 105,155 -0.02(-0.18%)
Apr 20, 2006 13.22 13.24 13.15 13.21 92,722 -0.00(-0.04%)
Apr 19, 2006 13.19 13.30 13.17 13.22 143,930 -0.05(-0.36%)
Apr 18, 2006 13.31 13.35 13.19 13.26 140,558 -0.07(-0.50%)
Apr 17, 2006 13.36 13.38 13.29 13.33 126,650 -0.07(-0.50%)
Apr 13, 2006 13.45 13.52 13.29 13.40 98,622 -0.06(-0.42%)
Apr 12, 2006 13.37 13.53 13.37 13.45 119,274 +0.12(+0.89%)
Apr 11, 2006 13.41 13.50 13.28 13.33 150,252 -0.07(-0.53%)
Apr 10, 2006 13.35 13.41 13.29 13.41 122,435 +0.04(+0.32%)
Apr 07, 2006 13.33 13.46 13.33 13.36 97,569 +0.05(+0.39%)
Apr 06, 2006 13.36 13.46 13.30 13.31 204,410 -0.03(-0.21%)
Apr 05, 2006 13.50 13.50 13.30 13.34 256,250 -0.14(-1.02%)
Apr 04, 2006 13.52 13.57 13.43 13.48 210,100 -0.05(-0.35%)
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.