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 (%)
Dec 30, 2005 13.45 13.57 13.45 13.54 139,135 +0.06(+0.42%)
Dec 29, 2005 13.55 13.69 13.45 13.48 125,643 -0.06(-0.42%)
Dec 28, 2005 13.33 13.54 13.20 13.54 116,999 +0.26(+1.93%)
Dec 27, 2005 13.35 13.54 13.28 13.28 197,107 -0.08(-0.60%)
Dec 23, 2005 13.44 13.46 13.29 13.36 162,534 -0.08(-0.56%)
Dec 22, 2005 13.50 13.54 13.40 13.44 94,864 -0.01(-0.07%)
Dec 21, 2005 13.49 13.65 13.41 13.45 138,291 -0.16(-1.15%)
Dec 20, 2005 13.43 13.65 13.42 13.60 192,891 +0.03(+0.21%)
Dec 19, 2005 13.57 13.81 13.52 13.58 182,983 -0.04(-0.31%)
Dec 16, 2005 13.75 13.78 13.57 13.62 86,432 -0.15(-1.10%)
Dec 15, 2005 13.70 13.78 13.64 13.77 100,135 +0.06(+0.45%)
Dec 14, 2005 13.76 13.78 13.66 13.71 80,740 -0.08(-0.58%)
Dec 13, 2005 13.75 13.87 13.75 13.79 72,097 +0.02(+0.14%)
Dec 12, 2005 13.83 13.87 13.76 13.77 131,967 -0.04(-0.31%)
Dec 09, 2005 14.08 14.08 13.80 13.81 77,156 -0.27(-1.92%)
Dec 08, 2005 14.07 14.11 13.97 14.08 91,491 +0.00(+0.00%)
Dec 07, 2005 14.08 14.11 14.01 14.08 84,745 +0.02(+0.17%)
Dec 06, 2005 14.16 14.17 13.99 14.06 125,221 -0.05(-0.34%)
Dec 05, 2005 14.09 14.11 13.99 14.11 99,502 -0.01(-0.07%)
Dec 02, 2005 13.95 14.16 13.89 14.12 107,935 +0.15(+1.09%)
Dec 01, 2005 14.03 14.11 13.93 13.97 72,097 -0.02(-0.14%)
Nov 30, 2005 14.01 14.06 13.90 13.98 81,794 -0.08(-0.54%)
Nov 29, 2005 14.23 14.24 13.99 14.06 123,956 -0.12(-0.87%)
Nov 28, 2005 14.37 14.39 14.13 14.18 89,172 -0.20(-1.42%)
Nov 25, 2005 14.23 14.40 14.20 14.39 60,924 +0.09(+0.66%)
Nov 23, 2005 14.14 14.29 14.13 14.29 98,237 +0.17(+1.18%)
Nov 22, 2005 13.99 14.15 13.86 14.13 142,929 +0.08(+0.57%)
Nov 21, 2005 14.09 14.20 14.00 14.05 78,210 -0.07(-0.47%)
Nov 18, 2005 14.18 14.28 14.09 14.11 94,653 -0.07(-0.47%)
Nov 17, 2005 14.16 14.18 14.04 14.18 154,102 -0.00(-0.03%)
Nov 16, 2005 14.28 14.51 14.14 14.18 312,632 +0.02(+0.13%)
Nov 15, 2005 14.22 14.23 13.99 14.16 201,113 +0.07(+0.47%)
Nov 14, 2005 14.07 14.16 13.96 14.10 139,978 -0.04(-0.27%)
Nov 11, 2005 13.80 14.17 13.80 14.14 192,891 +0.41(+2.97%)
Nov 10, 2005 13.76 13.80 13.66 13.73 139,135 +0.02(+0.14%)
Nov 09, 2005 13.66 13.78 13.66 13.71 157,053 -0.03(-0.24%)
Nov 08, 2005 13.83 13.97 13.66 13.74 178,767 -0.09(-0.62%)
Nov 07, 2005 13.88 13.98 13.73 13.83 188,886 +0.04(+0.28%)
Nov 04, 2005 13.86 13.86 13.74 13.79 90,859 -0.11(-0.82%)
Nov 03, 2005 13.95 14.23 13.90 13.90 201,324 -0.09(-0.64%)
Nov 02, 2005 14.06 14.11 13.69 13.99 295,134 +0.50(+3.73%)
Nov 01, 2005 13.26 13.61 13.18 13.49 262,248 +0.41(+3.16%)
Oct 31, 2005 12.59 13.08 12.56 13.08 170,756 +0.55(+4.43%)
Oct 28, 2005 12.52 12.70 12.34 12.52 214,605 +0.09(+0.69%)
Oct 27, 2005 12.93 12.99 12.17 12.44 403,491 -0.50(-3.89%)
Oct 26, 2005 13.10 13.16 12.93 12.94 108,356 -0.14(-1.09%)
Oct 25, 2005 13.05 13.14 13.04 13.08 67,881 +0.02(+0.18%)
Oct 24, 2005 13.15 13.22 13.05 13.06 144,826 -0.19(-1.43%)
Oct 21, 2005 13.27 13.27 13.04 13.25 90,859 +0.00(+0.04%)
Oct 20, 2005 13.23 13.30 12.92 13.24 189,940 -0.18(-1.34%)
Oct 19, 2005 13.16 13.43 13.07 13.42 105,194 +0.19(+1.43%)
Oct 18, 2005 13.18 13.27 13.14 13.23 73,572 +0.05(+0.40%)
Oct 17, 2005 13.14 13.18 13.05 13.18 121,637 -0.05(-0.39%)
Oct 14, 2005 13.00 13.27 13.00 13.23 109,832 +0.31(+2.42%)
Oct 13, 2005 12.95 13.13 12.88 12.92 150,097 -0.09(-0.66%)
Oct 12, 2005 13.16 13.21 12.97 13.01 153,048 -0.21(-1.61%)
Oct 11, 2005 13.00 13.33 13.00 13.22 209,967 +0.14(+1.09%)
Oct 10, 2005 14.37 13.44 12.95 13.08 360,696 -0.37(-2.75%)
Oct 07, 2005 13.57 13.64 13.43 13.45 126,907 -0.11(-0.80%)
Oct 06, 2005 13.54 13.76 13.54 13.56 113,416 +0.01(+0.10%)
Oct 05, 2005 13.76 13.83 13.53 13.54 162,324 -0.27(-1.92%)
Oct 04, 2005 13.88 13.88 13.80 13.81 132,810 -0.06(-0.44%)
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.