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 (%)
Oct 31, 2007 11.54 11.71 11.42 11.66 301,979 +0.13(+1.11%)
Oct 30, 2007 11.50 11.60 11.43 11.54 229,908 +0.03(+0.29%)
Oct 29, 2007 11.32 11.51 11.27 11.50 191,555 +0.21(+1.85%)
Oct 26, 2007 11.10 11.35 11.10 11.29 342,229 +0.13(+1.19%)
Oct 25, 2007 11.20 11.26 11.07 11.16 306,615 -0.06(-0.55%)
Oct 24, 2007 11.15 11.30 11.07 11.22 248,453 +0.08(+0.68%)
Oct 23, 2007 11.08 11.21 11.01 11.15 239,181 +0.11(+1.03%)
Oct 22, 2007 10.94 11.19 10.91 11.03 374,471 +0.06(+0.52%)
Oct 19, 2007 10.99 11.05 10.92 10.98 248,453 -0.03(-0.30%)
Oct 18, 2007 11.13 11.22 11.01 11.01 293,128 -0.11(-1.02%)
Oct 17, 2007 11.06 11.14 10.99 11.12 305,561 +0.15(+1.38%)
Oct 16, 2007 11.01 11.19 10.94 10.97 339,068 -0.03(-0.30%)
Oct 15, 2007 11.10 11.23 10.92 11.00 558,862 -0.03(-0.26%)
Oct 12, 2007 11.32 11.38 11.01 11.03 474,569 -0.01(-0.13%)
Oct 11, 2007 11.45 11.46 11.05 11.05 533,995 -0.41(-3.56%)
Oct 10, 2007 11.54 11.59 11.40 11.46 189,448 -0.15(-1.27%)
Oct 09, 2007 11.76 11.76 11.50 11.60 187,341 -0.03(-0.25%)
Oct 08, 2007 11.79 11.84 11.59 11.63 192,398 -0.09(-0.77%)
Oct 05, 2007 11.58 11.81 11.58 11.72 265,101 +0.06(+0.49%)
Oct 04, 2007 11.74 11.74 11.65 11.66 202,303 -0.08(-0.69%)
Oct 03, 2007 11.44 11.79 11.44 11.74 266,997 +0.17(+1.48%)
Oct 02, 2007 11.42 11.64 11.29 11.57 386,693 +0.26(+2.26%)
Oct 01, 2007 11.34 11.55 11.28 11.32 252,878 +0.00(+0.00%)
Sep 28, 2007 11.65 11.65 11.32 11.32 229,276 -0.20(-1.77%)
Sep 27, 2007 11.46 11.65 11.38 11.52 221,901 +0.09(+0.75%)
Sep 26, 2007 11.67 11.84 11.39 11.44 239,391 -0.28(-2.43%)
Sep 25, 2007 11.83 11.87 11.71 11.72 120,117 -0.15(-1.24%)
Sep 24, 2007 12.02 12.18 11.82 11.87 224,219 -0.01(-0.08%)
Sep 21, 2007 11.87 11.97 11.83 11.88 271,212 +0.01(+0.08%)
Sep 20, 2007 12.02 12.09 11.86 11.87 176,066 -0.13(-1.11%)
Sep 19, 2007 11.89 12.17 11.78 12.00 188,605 +0.06(+0.52%)
Sep 18, 2007 11.62 12.01 11.58 11.94 292,707 +0.31(+2.69%)
Sep 17, 2007 11.33 11.74 11.29 11.63 423,361 +0.31(+2.77%)
Sep 14, 2007 11.86 11.88 11.28 11.31 486,370 -0.63(-5.25%)
Sep 13, 2007 11.92 12.01 11.87 11.94 132,129 +0.01(+0.12%)
Sep 12, 2007 11.99 12.10 11.93 11.93 126,017 -0.07(-0.59%)
Sep 11, 2007 12.15 12.27 11.98 12.00 131,918 -0.09(-0.75%)
Sep 10, 2007 12.23 12.31 11.98 12.09 158,259 -0.19(-1.58%)
Sep 07, 2007 12.33 12.44 12.16 12.28 137,608 +0.01(+0.12%)
Sep 06, 2007 12.22 12.34 12.13 12.27 181,861 +0.02(+0.15%)
Sep 05, 2007 12.21 12.32 12.12 12.25 120,328 +0.03(+0.23%)
Sep 04, 2007 12.01 12.28 11.90 12.22 187,551 +0.21(+1.74%)
Aug 31, 2007 12.08 12.12 11.98 12.01 151,305 -0.01(-0.12%)
Aug 30, 2007 12.08 12.18 11.99 12.02 116,745 -0.14(-1.13%)
Aug 29, 2007 12.18 12.31 12.08 12.16 123,699 -0.04(-0.35%)
Aug 28, 2007 12.50 12.52 12.21 12.21 157,417 -0.09(-0.77%)
Aug 27, 2007 12.58 12.58 12.30 12.30 154,045 -0.32(-2.52%)
Aug 24, 2007 12.58 12.73 12.50 12.62 101,362 -0.00(-0.04%)
Aug 23, 2007 12.71 12.83 12.58 12.62 163,106 -0.20(-1.55%)
Aug 22, 2007 12.77 12.82 12.39 12.82 277,745 +0.37(+2.93%)
Aug 21, 2007 12.17 12.72 12.17 12.46 216,000 +0.16(+1.31%)
Aug 20, 2007 12.43 12.43 11.90 12.30 332,114 -0.14(-1.11%)
Aug 17, 2007 12.29 12.55 12.29 12.43 312,937 +0.22(+1.83%)
Aug 16, 2007 12.41 12.67 12.05 12.21 419,778 -0.20(-1.61%)
Aug 15, 2007 12.60 12.66 12.29 12.41 234,334 +0.08(+0.65%)
Aug 14, 2007 12.50 12.50 12.08 12.33 255,829 -0.00(-0.04%)
Aug 13, 2007 12.36 12.70 12.24 12.33 490,374 -0.34(-2.66%)
Aug 10, 2007 12.97 13.29 12.64 12.67 291,021 -0.48(-3.65%)
Aug 09, 2007 12.70 13.28 12.63 13.15 308,090 -0.04(-0.29%)
Aug 08, 2007 13.26 13.29 13.04 13.19 368,781 +0.01(+0.07%)
Aug 07, 2007 12.59 13.18 12.59 13.18 322,631 +0.28(+2.13%)
Aug 06, 2007 12.63 13.07 11.97 12.90 477,519 -0.04(-0.33%)
Aug 03, 2007 12.94 13.16 12.87 12.95 176,804 -0.22(-1.66%)
Aug 02, 2007 12.97 13.24 12.82 13.16 258,147 -0.08(-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.