Skip to main content

Cedar Fair LP (NY: FUN )

41.46 -0.72 (-1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 13.80 13.81 13.68 13.81 252,246 +0.10(+0.76%)
Apr 27, 2007 13.76 13.84 13.64 13.71 187,762 +0.01(+0.10%)
Apr 26, 2007 13.74 13.86 13.65 13.70 185,022 -0.08(-0.54%)
Apr 25, 2007 13.71 13.86 13.71 13.77 148,987 +0.01(+0.10%)
Apr 24, 2007 13.84 13.86 13.74 13.76 134,447 +0.04(+0.28%)
Apr 23, 2007 13.76 14.01 13.55 13.72 120,328 +0.00(+0.00%)
Apr 20, 2007 13.73 13.76 13.65 13.72 103,048 +0.07(+0.52%)
Apr 19, 2007 13.74 13.74 13.64 13.65 68,909 -0.05(-0.38%)
Apr 18, 2007 13.65 13.76 13.65 13.70 122,224 -0.01(-0.07%)
Apr 17, 2007 13.71 13.79 13.66 13.71 182,283 +0.18(+1.33%)
Apr 16, 2007 13.39 13.57 13.26 13.53 114,638 +0.12(+0.88%)
Apr 13, 2007 13.33 13.52 13.31 13.41 100,940 +0.03(+0.21%)
Apr 12, 2007 13.39 13.55 13.27 13.38 232,437 -0.05(-0.35%)
Apr 11, 2007 13.49 13.55 13.38 13.43 216,632 -0.19(-1.43%)
Apr 10, 2007 13.60 13.71 13.49 13.62 93,565 +0.06(+0.45%)
Apr 09, 2007 13.59 13.72 13.51 13.56 119,063 -0.05(-0.38%)
Apr 05, 2007 13.53 13.79 13.44 13.61 174,486 +0.04(+0.31%)
Apr 04, 2007 13.51 13.64 13.49 13.57 104,523 -0.04(-0.28%)
Apr 03, 2007 13.60 13.68 13.50 13.61 114,006 +0.11(+0.81%)
Apr 02, 2007 13.35 13.50 13.33 13.50 112,320 -0.05(-0.39%)
Mar 30, 2007 13.48 13.71 13.48 13.55 142,033 +0.06(+0.42%)
Mar 29, 2007 13.57 13.63 13.49 13.50 118,010 -0.15(-1.08%)
Mar 28, 2007 13.76 13.76 13.57 13.64 124,121 +0.00(+0.03%)
Mar 27, 2007 13.60 13.76 13.57 13.64 121,803 -0.08(-0.59%)
Mar 26, 2007 13.58 13.87 13.58 13.72 156,574 +0.02(+0.17%)
Mar 23, 2007 13.63 13.79 13.63 13.70 105,155 -0.06(-0.41%)
Mar 22, 2007 13.68 13.76 13.64 13.75 196,402 -0.02(-0.17%)
Mar 21, 2007 13.62 13.78 13.52 13.78 171,957 +0.11(+0.83%)
Mar 20, 2007 13.74 13.91 13.61 13.66 192,609 -0.08(-0.59%)
Mar 19, 2007 13.72 13.82 13.49 13.74 182,072 +0.04(+0.31%)
Mar 16, 2007 13.64 13.76 13.57 13.70 169,850 -0.06(-0.45%)
Mar 15, 2007 13.76 13.86 13.68 13.76 216,000 +0.01(+0.10%)
Mar 14, 2007 13.78 13.92 13.74 13.75 105,787 -0.13(-0.92%)
Mar 13, 2007 14.02 14.12 13.81 13.88 124,332 -0.15(-1.05%)
Mar 12, 2007 13.93 14.03 13.77 14.02 191,344 +0.04(+0.27%)
Mar 09, 2007 13.99 14.18 13.91 13.98 148,987 -0.20(-1.41%)
Mar 08, 2007 14.17 14.35 14.12 14.18 146,248 +0.02(+0.13%)
Mar 07, 2007 14.08 14.16 14.00 14.16 264,890 +0.14(+1.02%)
Mar 06, 2007 13.76 14.06 13.69 14.02 248,242 +0.27(+1.93%)
Mar 05, 2007 13.52 13.76 13.44 13.76 343,915 -0.01(-0.07%)
Mar 02, 2007 13.65 13.79 13.56 13.77 270,158 +0.07(+0.49%)
Mar 01, 2007 13.46 13.71 13.39 13.70 160,578 -0.02(-0.17%)
Feb 28, 2007 13.76 13.86 13.62 13.72 249,717 -0.04(-0.28%)
Feb 27, 2007 13.76 14.54 13.38 13.76 313,569 -0.23(-1.66%)
Feb 26, 2007 13.85 14.00 13.81 13.99 185,655 +0.07(+0.48%)
Feb 23, 2007 13.78 14.00 13.74 13.93 191,344 +0.05(+0.38%)
Feb 22, 2007 13.99 14.00 13.83 13.88 172,589 -0.06(-0.44%)
Feb 21, 2007 13.82 14.00 13.82 13.94 134,868 +0.02(+0.17%)
Feb 20, 2007 13.81 13.92 13.79 13.91 136,975 +0.05(+0.34%)
Feb 16, 2007 13.83 13.87 13.73 13.87 270,369 +0.10(+0.76%)
Feb 15, 2007 13.63 13.81 13.54 13.76 392,594 +0.21(+1.58%)
Feb 14, 2007 13.50 13.61 13.50 13.55 99,044 +0.00(+0.03%)
Feb 13, 2007 13.62 13.71 13.51 13.54 160,578 -0.05(-0.35%)
Feb 12, 2007 13.64 13.64 13.46 13.59 162,379 +0.04(+0.32%)
Feb 09, 2007 13.51 13.64 13.48 13.55 157,417 -0.09(-0.63%)
Feb 08, 2007 13.69 13.82 13.49 13.63 216,843 +0.18(+1.34%)
Feb 07, 2007 13.70 13.76 13.37 13.45 113,373 -0.23(-1.67%)
Feb 06, 2007 13.53 13.70 13.49 13.68 240,656 +0.13(+0.95%)
Feb 05, 2007 13.57 13.58 13.49 13.55 170,693 -0.02(-0.18%)
Feb 02, 2007 13.45 13.66 13.35 13.58 149,409 +0.13(+0.99%)
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.