Skip to main content

Cedar Fair LP (NY: FUN )

42.18 +0.71 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 11.53 11.70 11.42 11.66 302,091 +0.13(+1.11%)
Oct 30, 2007 11.50 11.59 11.42 11.53 229,994 +0.03(+0.29%)
Oct 29, 2007 11.31 11.50 11.26 11.50 191,626 +0.21(+1.85%)
Oct 26, 2007 11.10 11.35 11.10 11.29 342,356 +0.13(+1.19%)
Oct 25, 2007 11.19 11.25 11.06 11.16 306,729 -0.06(-0.55%)
Oct 24, 2007 11.14 11.30 11.07 11.22 248,545 +0.08(+0.68%)
Oct 23, 2007 11.07 11.20 11.01 11.14 239,270 +0.11(+1.03%)
Oct 22, 2007 10.93 11.19 10.91 11.03 374,610 +0.06(+0.52%)
Oct 19, 2007 10.99 11.05 10.91 10.97 248,545 -0.03(-0.30%)
Oct 18, 2007 11.13 11.22 11.01 11.01 293,237 -0.11(-1.02%)
Oct 17, 2007 11.05 11.14 10.99 11.12 305,675 +0.15(+1.38%)
Oct 16, 2007 11.01 11.19 10.93 10.97 339,194 -0.03(-0.30%)
Oct 15, 2007 11.10 11.23 10.92 11.00 559,069 -0.03(-0.26%)
Oct 12, 2007 11.31 11.38 11.01 11.03 474,745 -0.01(-0.13%)
Oct 11, 2007 11.45 11.45 11.04 11.04 534,194 -0.41(-3.56%)
Oct 10, 2007 11.54 11.58 11.40 11.45 189,518 -0.15(-1.27%)
Oct 09, 2007 11.76 11.76 11.50 11.60 187,410 -0.03(-0.24%)
Oct 08, 2007 11.78 11.84 11.59 11.63 192,470 -0.09(-0.77%)
Oct 05, 2007 11.57 11.80 11.57 11.72 265,199 +0.06(+0.49%)
Oct 04, 2007 11.74 11.74 11.64 11.66 202,378 -0.08(-0.69%)
Oct 03, 2007 11.44 11.78 11.44 11.74 267,097 +0.17(+1.48%)
Oct 02, 2007 11.41 11.64 11.29 11.57 386,837 +0.26(+2.26%)
Oct 01, 2007 11.34 11.55 11.27 11.31 252,972 +0.00(+0.00%)
Sep 28, 2007 11.64 11.65 11.31 11.31 229,361 -0.20(-1.77%)
Sep 27, 2007 11.46 11.65 11.38 11.52 221,983 +0.09(+0.75%)
Sep 26, 2007 11.67 11.84 11.39 11.43 239,480 -0.28(-2.43%)
Sep 25, 2007 11.83 11.87 11.71 11.72 120,162 -0.15(-1.24%)
Sep 24, 2007 12.02 12.18 11.81 11.86 224,302 -0.01(-0.08%)
Sep 21, 2007 11.86 11.97 11.83 11.87 271,313 +0.01(+0.08%)
Sep 20, 2007 12.02 12.09 11.86 11.86 176,132 -0.13(-1.11%)
Sep 19, 2007 11.89 12.17 11.78 12.00 188,675 +0.06(+0.52%)
Sep 18, 2007 11.61 12.00 11.57 11.93 292,815 +0.31(+2.69%)
Sep 17, 2007 11.33 11.73 11.29 11.62 423,518 +0.31(+2.77%)
Sep 14, 2007 11.86 11.88 11.28 11.31 486,550 -0.63(-5.25%)
Sep 13, 2007 11.91 12.01 11.86 11.93 132,178 +0.01(+0.12%)
Sep 12, 2007 11.98 12.09 11.92 11.92 126,064 -0.07(-0.59%)
Sep 11, 2007 12.14 12.26 11.98 11.99 131,967 -0.09(-0.75%)
Sep 10, 2007 12.23 12.31 11.98 12.08 158,318 -0.19(-1.58%)
Sep 07, 2007 12.33 12.43 12.16 12.28 137,659 +0.01(+0.12%)
Sep 06, 2007 12.22 12.33 12.12 12.26 181,929 +0.02(+0.16%)
Sep 05, 2007 12.21 12.31 12.12 12.24 120,372 +0.03(+0.23%)
Sep 04, 2007 12.01 12.27 11.90 12.21 187,621 +0.21(+1.74%)
Aug 31, 2007 12.08 12.12 11.97 12.01 151,362 -0.01(-0.12%)
Aug 30, 2007 12.08 12.17 11.99 12.02 116,789 -0.14(-1.13%)
Aug 29, 2007 12.17 12.31 12.07 12.16 123,745 -0.04(-0.35%)
Aug 28, 2007 12.50 12.52 12.20 12.20 157,475 -0.09(-0.77%)
Aug 27, 2007 12.57 12.57 12.30 12.30 154,102 -0.32(-2.52%)
Aug 24, 2007 12.58 12.73 12.49 12.61 101,399 -0.00(-0.04%)
Aug 23, 2007 12.70 12.83 12.58 12.62 163,167 -0.20(-1.55%)
Aug 22, 2007 12.76 12.82 12.39 12.82 277,848 +0.37(+2.93%)
Aug 21, 2007 12.17 12.71 12.17 12.45 216,080 +0.16(+1.31%)
Aug 20, 2007 12.43 12.43 11.89 12.29 332,237 -0.14(-1.11%)
Aug 17, 2007 12.29 12.55 12.28 12.43 313,053 +0.22(+1.83%)
Aug 16, 2007 12.40 12.67 12.05 12.21 419,934 -0.20(-1.61%)
Aug 15, 2007 12.59 12.66 12.29 12.40 234,421 +0.08(+0.65%)
Aug 14, 2007 12.50 12.50 12.07 12.32 255,924 -0.00(-0.04%)
Aug 13, 2007 12.35 12.69 12.24 12.33 490,556 -0.34(-2.66%)
Aug 10, 2007 12.96 13.28 12.64 12.67 291,129 -0.48(-3.64%)
Aug 09, 2007 12.69 13.28 12.62 13.14 308,205 -0.04(-0.29%)
Aug 08, 2007 13.26 13.28 13.03 13.18 368,918 +0.01(+0.07%)
Aug 07, 2007 12.58 13.18 12.58 13.17 322,751 +0.28(+2.13%)
Aug 06, 2007 12.62 13.06 11.96 12.90 477,696 -0.04(-0.33%)
Aug 03, 2007 12.93 13.16 12.86 12.94 176,870 -0.22(-1.66%)
Aug 02, 2007 12.96 13.24 12.82 13.16 258,243 -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.