Cedar Fair LP (NY: FUN )

48.69 USD -0.87 (-1.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 27.50 27.54 27.30 27.44 71,100 -0.01(-0.04%)
Oct 30, 2006 27.53 27.76 27.44 27.45 48,900 -0.05(-0.18%)
Oct 27, 2006 27.79 27.90 27.50 27.50 45,600 -0.39(-1.40%)
Oct 26, 2006 27.59 27.93 27.41 27.89 40,400 +0.36(+1.31%)
Oct 25, 2006 27.56 27.82 27.40 27.53 64,300 -0.03(-0.11%)
Oct 24, 2006 27.16 27.59 27.16 27.56 70,200 +0.41(+1.51%)
Oct 23, 2006 27.30 27.31 27.01 27.15 63,100 -0.17(-0.62%)
Oct 20, 2006 27.66 27.66 27.19 27.32 55,600 -0.37(-1.34%)
Oct 19, 2006 27.80 27.82 27.46 27.69 76,300 -0.11(-0.40%)
Oct 18, 2006 27.89 27.90 27.62 27.80 102,900 -0.08(-0.29%)
Oct 17, 2006 27.84 27.89 27.52 27.88 50,700 +0.08(+0.29%)
Oct 16, 2006 27.72 27.80 27.42 27.80 68,200 +0.18(+0.65%)
Oct 13, 2006 27.25 27.64 27.11 27.62 100,100 +0.41(+1.51%)
Oct 12, 2006 27.00 27.25 27.00 27.21 91,600 +0.12(+0.44%)
Oct 11, 2006 27.20 27.25 27.02 27.09 84,000 -0.06(-0.22%)
Oct 10, 2006 27.16 27.24 27.08 27.15 48,100 -0.01(-0.04%)
Oct 09, 2006 27.04 27.25 27.02 27.16 92,200 +0.12(+0.44%)
Oct 06, 2006 26.95 27.15 26.95 27.04 93,700 +0.14(+0.52%)
Oct 05, 2006 26.71 26.99 26.62 26.90 97,900 +0.11(+0.41%)
Oct 04, 2006 26.70 26.88 26.67 26.79 72,000 +0.00(+0.00%)
Oct 03, 2006 26.46 26.81 26.39 26.79 145,500 +0.38(+1.44%)
Oct 02, 2006 26.41 26.47 26.25 26.41 125,300 +0.13(+0.49%)
Sep 29, 2006 26.46 26.46 26.28 26.28 131,000 -0.02(-0.08%)
Sep 28, 2006 26.01 26.39 26.01 26.30 80,000 +0.20(+0.77%)
Sep 27, 2006 26.30 26.38 26.00 26.10 72,800 -0.28(-1.06%)
Sep 26, 2006 26.12 26.42 26.01 26.38 70,800 +0.29(+1.11%)
Sep 25, 2006 26.12 26.20 26.01 26.09 59,000 -0.04(-0.15%)
Sep 22, 2006 26.35 26.40 26.11 26.13 48,400 -0.19(-0.72%)
Sep 21, 2006 26.03 26.43 26.03 26.32 84,900 +0.22(+0.84%)
Sep 20, 2006 26.25 26.33 26.01 26.10 63,700 -0.08(-0.31%)
Sep 19, 2006 25.90 26.24 25.85 26.18 74,300 +0.12(+0.46%)
Sep 18, 2006 26.20 26.36 25.98 26.06 57,700 -0.24(-0.91%)
Sep 15, 2006 26.38 26.50 26.05 26.30 56,400 -0.06(-0.23%)
Sep 14, 2006 26.36 26.49 26.13 26.36 83,000 +0.00(+0.00%)
Sep 13, 2006 26.50 26.51 26.15 26.36 101,300 -0.04(-0.15%)
Sep 12, 2006 26.19 26.50 26.19 26.40 98,500 +0.21(+0.80%)
Sep 11, 2006 26.30 26.41 26.00 26.19 85,600 -0.21(-0.80%)
Sep 08, 2006 26.25 26.40 25.95 26.40 81,500 +0.40(+1.54%)
Sep 07, 2006 25.90 26.08 25.84 26.00 99,200 +0.05(+0.19%)
Sep 06, 2006 26.45 26.60 25.93 25.95 145,100 -0.45(-1.70%)
Sep 05, 2006 26.54 26.54 26.30 26.40 60,900 -0.04(-0.15%)
Sep 01, 2006 26.50 26.58 26.37 26.44 68,200 +0.04(+0.15%)
Aug 31, 2006 26.20 26.44 26.20 26.40 104,500 +0.20(+0.76%)
Aug 30, 2006 26.14 26.30 26.10 26.20 114,900 +0.12(+0.46%)
Aug 29, 2006 25.72 26.10 25.72 26.08 99,800 +0.36(+1.40%)
Aug 28, 2006 25.43 25.89 25.43 25.72 80,400 +0.19(+0.74%)
Aug 25, 2006 25.60 25.74 25.43 25.53 48,100 -0.04(-0.16%)
Aug 24, 2006 25.85 25.87 25.57 25.57 68,300 -0.21(-0.81%)
Aug 23, 2006 25.79 25.95 25.56 25.78 75,300 +0.04(+0.16%)
Aug 22, 2006 25.75 25.97 25.63 25.74 113,200 +0.00(+0.00%)
Aug 21, 2006 25.66 25.80 25.40 25.74 115,700 +0.08(+0.31%)
Aug 18, 2006 25.41 25.75 25.36 25.66 108,300 +0.25(+0.98%)
Aug 17, 2006 25.15 25.59 25.15 25.41 88,700 +0.13(+0.51%)
Aug 16, 2006 25.75 26.00 25.16 25.28 240,000 -0.03(-0.12%)
Aug 15, 2006 24.90 25.32 24.89 25.31 159,200 +0.50(+2.02%)
Aug 14, 2006 24.70 24.84 24.57 24.81 135,500 +0.25(+1.02%)
Aug 11, 2006 24.66 24.66 24.35 24.56 114,600 +0.33(+1.36%)
Aug 10, 2006 24.40 24.40 24.12 24.23 122,900 +0.08(+0.33%)
Aug 09, 2006 24.40 24.49 24.13 24.15 101,300 -0.12(-0.49%)
Aug 08, 2006 24.50 24.77 24.22 24.27 130,900 -0.23(-0.94%)
Aug 07, 2006 24.79 24.83 24.45 24.50 169,000 -0.29(-1.17%)
Aug 04, 2006 24.79 25.00 24.66 24.79 132,100 +0.00(+0.00%)
Aug 03, 2006 25.00 25.00 24.75 24.79 95,400 -0.14(-0.56%)
Aug 02, 2006 24.90 25.02 24.76 24.93 85,100 +0.03(+0.12%)
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.