Skip to main content

Cedar Fair LP (NY: FUN )

41.47 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 11.23 11.53 11.19 11.31 212,191 +0.06(+0.51%)
Nov 29, 2007 11.17 11.45 11.17 11.26 184,880 -0.00(-0.04%)
Nov 28, 2007 11.38 11.53 11.06 11.26 214,185 -0.16(-1.41%)
Nov 27, 2007 11.31 11.49 11.19 11.42 186,356 +0.04(+0.33%)
Nov 26, 2007 11.52 11.64 11.31 11.38 187,220 -0.00(-0.04%)
Nov 23, 2007 11.46 11.54 11.34 11.39 92,440 -0.01(-0.12%)
Nov 21, 2007 11.48 11.54 11.32 11.40 160,637 -0.00(-0.04%)
Nov 20, 2007 11.33 11.51 11.33 11.41 185,945 -0.01(-0.08%)
Nov 19, 2007 11.46 11.55 11.16 11.42 240,324 -0.09(-0.78%)
Nov 16, 2007 11.26 11.75 11.26 11.51 472,854 +0.34(+3.01%)
Nov 15, 2007 10.63 11.24 10.63 11.17 338,983 +0.57(+5.42%)
Nov 14, 2007 11.12 11.14 10.56 10.60 311,578 -0.29(-2.66%)
Nov 13, 2007 10.79 10.96 10.65 10.89 280,167 +0.27(+2.50%)
Nov 12, 2007 10.35 11.04 10.32 10.62 357,113 +0.33(+3.18%)
Nov 09, 2007 10.12 10.44 10.11 10.29 360,644 +0.14(+1.40%)
Nov 08, 2007 10.39 10.55 10.02 10.15 683,026 -0.22(-2.10%)
Nov 07, 2007 11.07 11.10 10.25 10.37 670,272 -0.73(-6.58%)
Nov 06, 2007 10.91 11.36 10.87 11.10 303,662 +0.11(+0.99%)
Nov 05, 2007 11.02 11.03 10.86 10.99 168,574 +0.05(+0.48%)
Nov 02, 2007 11.15 11.31 10.91 10.94 164,853 -0.24(-2.16%)
Nov 01, 2007 11.42 11.43 11.16 11.18 195,421 -0.48(-4.11%)
Oct 31, 2007 11.53 11.70 11.42 11.66 302,091 +0.13(+1.11%)
Oct 30, 2007 11.50 11.59 11.42 11.53 229,994 +0.03(+0.29%)
Oct 29, 2007 11.31 11.50 11.26 11.50 191,626 +0.21(+1.85%)
Oct 26, 2007 11.10 11.35 11.10 11.29 342,356 +0.13(+1.19%)
Oct 25, 2007 11.19 11.25 11.06 11.16 306,729 -0.06(-0.55%)
Oct 24, 2007 11.14 11.30 11.07 11.22 248,545 +0.08(+0.68%)
Oct 23, 2007 11.07 11.20 11.01 11.14 239,270 +0.11(+1.03%)
Oct 22, 2007 10.93 11.19 10.91 11.03 374,610 +0.06(+0.52%)
Oct 19, 2007 10.99 11.05 10.91 10.97 248,545 -0.03(-0.30%)
Oct 18, 2007 11.13 11.22 11.01 11.01 293,237 -0.11(-1.02%)
Oct 17, 2007 11.05 11.14 10.99 11.12 305,675 +0.15(+1.38%)
Oct 16, 2007 11.01 11.19 10.93 10.97 339,194 -0.03(-0.30%)
Oct 15, 2007 11.10 11.23 10.92 11.00 559,069 -0.03(-0.26%)
Oct 12, 2007 11.31 11.38 11.01 11.03 474,745 -0.01(-0.13%)
Oct 11, 2007 11.45 11.45 11.04 11.04 534,194 -0.41(-3.56%)
Oct 10, 2007 11.54 11.58 11.40 11.45 189,518 -0.15(-1.27%)
Oct 09, 2007 11.76 11.76 11.50 11.60 187,410 -0.03(-0.24%)
Oct 08, 2007 11.78 11.84 11.59 11.63 192,470 -0.09(-0.77%)
Oct 05, 2007 11.57 11.80 11.57 11.72 265,199 +0.06(+0.49%)
Oct 04, 2007 11.74 11.74 11.64 11.66 202,378 -0.08(-0.69%)
Oct 03, 2007 11.44 11.78 11.44 11.74 267,097 +0.17(+1.48%)
Oct 02, 2007 11.41 11.64 11.29 11.57 386,837 +0.26(+2.26%)
Oct 01, 2007 11.34 11.55 11.27 11.31 252,972 +0.00(+0.00%)
Sep 28, 2007 11.64 11.65 11.31 11.31 229,361 -0.20(-1.77%)
Sep 27, 2007 11.46 11.65 11.38 11.52 221,983 +0.09(+0.75%)
Sep 26, 2007 11.67 11.84 11.39 11.43 239,480 -0.28(-2.43%)
Sep 25, 2007 11.83 11.87 11.71 11.72 120,162 -0.15(-1.24%)
Sep 24, 2007 12.02 12.18 11.81 11.86 224,302 -0.01(-0.08%)
Sep 21, 2007 11.86 11.97 11.83 11.87 271,313 +0.01(+0.08%)
Sep 20, 2007 12.02 12.09 11.86 11.86 176,132 -0.13(-1.11%)
Sep 19, 2007 11.89 12.17 11.78 12.00 188,675 +0.06(+0.52%)
Sep 18, 2007 11.61 12.00 11.57 11.93 292,815 +0.31(+2.69%)
Sep 17, 2007 11.33 11.73 11.29 11.62 423,518 +0.31(+2.77%)
Sep 14, 2007 11.86 11.88 11.28 11.31 486,550 -0.63(-5.25%)
Sep 13, 2007 11.91 12.01 11.86 11.93 132,178 +0.01(+0.12%)
Sep 12, 2007 11.98 12.09 11.92 11.92 126,064 -0.07(-0.59%)
Sep 11, 2007 12.14 12.26 11.98 11.99 131,967 -0.09(-0.75%)
Sep 10, 2007 12.23 12.31 11.98 12.08 158,318 -0.19(-1.58%)
Sep 07, 2007 12.33 12.43 12.16 12.28 137,659 +0.01(+0.12%)
Sep 06, 2007 12.22 12.33 12.12 12.26 181,929 +0.02(+0.16%)
Sep 05, 2007 12.21 12.31 12.12 12.24 120,372 +0.03(+0.23%)
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.