Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.38 13.57 13.24 13.53 260,425 +0.15(+1.11%)
Oct 30, 2007 13.34 13.45 13.25 13.38 198,272 +0.04(+0.29%)
Oct 29, 2007 13.12 13.34 13.06 13.34 165,196 +0.24(+1.85%)
Oct 26, 2007 12.88 13.16 12.88 13.10 295,136 +0.15(+1.19%)
Oct 25, 2007 12.99 13.05 12.83 12.94 264,423 -0.07(-0.55%)
Oct 24, 2007 12.93 13.11 12.84 13.01 214,264 +0.09(+0.68%)
Oct 23, 2007 12.84 13.00 12.77 12.93 206,268 +0.13(+1.03%)
Oct 22, 2007 12.68 12.98 12.66 12.79 322,942 +0.07(+0.52%)
Oct 19, 2007 12.74 12.82 12.66 12.73 214,264 -0.04(-0.30%)
Oct 18, 2007 12.91 13.01 12.77 12.77 252,792 -0.13(-1.02%)
Oct 17, 2007 12.82 12.92 12.74 12.90 263,515 +0.18(+1.38%)
Oct 16, 2007 12.77 12.98 12.68 12.72 292,410 -0.04(-0.30%)
Oct 15, 2007 12.88 13.02 12.67 12.76 481,959 -0.03(-0.26%)
Oct 12, 2007 13.12 13.20 12.77 12.79 409,266 -0.02(-0.13%)
Oct 11, 2007 13.28 13.28 12.81 12.81 460,515 -0.47(-3.56%)
Oct 10, 2007 13.38 13.44 13.22 13.28 163,379 -0.17(-1.27%)
Oct 09, 2007 13.64 13.64 13.34 13.45 161,561 -0.03(-0.24%)
Oct 08, 2007 13.67 13.73 13.44 13.49 165,923 -0.10(-0.77%)
Oct 05, 2007 13.43 13.69 13.43 13.59 228,622 +0.07(+0.49%)
Oct 04, 2007 13.62 13.62 13.50 13.53 174,465 -0.09(-0.69%)
Oct 03, 2007 13.27 13.67 13.27 13.62 230,257 +0.20(+1.48%)
Oct 02, 2007 13.24 13.50 13.09 13.42 333,482 +0.30(+2.26%)
Oct 01, 2007 13.15 13.39 13.07 13.12 218,081 +0.00(+0.00%)
Sep 28, 2007 13.50 13.51 13.12 13.12 197,727 -0.24(-1.77%)
Sep 27, 2007 13.29 13.51 13.20 13.36 191,366 +0.10(+0.75%)
Sep 26, 2007 13.54 13.73 13.21 13.26 206,450 -0.33(-2.43%)
Sep 25, 2007 13.72 13.77 13.58 13.59 103,588 -0.17(-1.24%)
Sep 24, 2007 13.94 14.12 13.70 13.76 193,365 -0.01(-0.08%)
Sep 21, 2007 13.76 13.88 13.72 13.77 233,892 +0.01(+0.08%)
Sep 20, 2007 13.94 14.02 13.76 13.76 151,839 -0.15(-1.11%)
Sep 19, 2007 13.79 14.11 13.66 13.92 162,652 +0.07(+0.52%)
Sep 18, 2007 13.47 13.92 13.43 13.84 252,429 +0.36(+2.69%)
Sep 17, 2007 13.14 13.61 13.10 13.48 365,104 +0.36(+2.77%)
Sep 14, 2007 13.76 13.78 13.09 13.12 419,443 -0.73(-5.25%)
Sep 13, 2007 13.82 13.93 13.76 13.84 113,947 +0.02(+0.12%)
Sep 12, 2007 13.90 14.03 13.83 13.83 108,677 -0.08(-0.59%)
Sep 11, 2007 14.09 14.22 13.89 13.91 113,765 -0.10(-0.75%)
Sep 10, 2007 14.19 14.28 13.89 14.02 136,482 -0.23(-1.58%)
Sep 07, 2007 14.30 14.42 14.10 14.24 118,672 +0.02(+0.12%)
Sep 06, 2007 14.17 14.31 14.06 14.22 156,836 +0.02(+0.15%)
Sep 05, 2007 14.16 14.28 14.05 14.20 103,770 +0.03(+0.23%)
Sep 04, 2007 13.93 14.24 13.80 14.17 161,743 +0.24(+1.74%)
Aug 31, 2007 14.01 14.06 13.89 13.93 130,485 -0.02(-0.12%)
Aug 30, 2007 14.01 14.12 13.90 13.94 100,680 -0.16(-1.13%)
Aug 29, 2007 14.12 14.28 14.00 14.10 106,678 -0.05(-0.35%)
Aug 28, 2007 14.50 14.52 14.15 14.15 135,755 -0.11(-0.77%)
Aug 27, 2007 14.58 14.58 14.26 14.26 132,847 -0.37(-2.52%)
Aug 24, 2007 14.59 14.76 14.49 14.63 87,414 -0.01(-0.04%)
Aug 23, 2007 14.74 14.88 14.59 14.64 140,662 -0.23(-1.55%)
Aug 22, 2007 14.80 14.87 14.37 14.87 239,526 +0.42(+2.93%)
Aug 21, 2007 14.11 14.75 14.11 14.44 186,277 +0.19(+1.31%)
Aug 20, 2007 14.42 14.42 13.79 14.26 286,413 -0.16(-1.11%)
Aug 17, 2007 14.25 14.55 14.25 14.42 269,875 +0.26(+1.83%)
Aug 16, 2007 14.39 14.69 13.98 14.16 362,015 -0.23(-1.61%)
Aug 15, 2007 14.61 14.68 14.25 14.39 202,088 +0.09(+0.65%)
Aug 14, 2007 14.50 14.50 14.00 14.30 220,625 -0.01(-0.04%)
Aug 13, 2007 14.33 14.72 14.20 14.30 422,896 -0.39(-2.66%)
Aug 10, 2007 15.04 15.41 14.66 14.69 250,975 -0.56(-3.64%)
Aug 09, 2007 14.72 15.40 14.64 15.25 265,695 -0.04(-0.29%)
Aug 08, 2007 15.38 15.41 15.12 15.29 318,035 +0.01(+0.07%)
Aug 07, 2007 14.60 15.29 14.60 15.28 278,235 +0.32(+2.13%)
Aug 06, 2007 14.64 15.15 13.88 14.96 411,810 -0.05(-0.33%)
Aug 03, 2007 15.00 15.26 14.92 15.01 152,475 -0.25(-1.66%)
Aug 02, 2007 15.04 15.36 14.87 15.26 222,624 -0.09(-0.57%)
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.