Skip to main content

Cedar Fair LP (NY: FUN )

46.73 -0.27 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 17.73 17.88 17.68 17.76 81,622 +0.06(+0.34%)
Feb 25, 2005 17.65 17.84 17.55 17.70 47,033 +0.08(+0.43%)
Feb 24, 2005 17.68 17.87 17.54 17.63 77,779 +0.01(+0.03%)
Feb 23, 2005 17.70 17.75 17.43 17.62 127,558 +0.05(+0.31%)
Feb 22, 2005 17.95 17.98 17.57 17.57 86,381 -0.41(-2.28%)
Feb 18, 2005 18.03 18.06 17.92 17.98 90,773 +0.05(+0.31%)
Feb 17, 2005 18.06 18.09 17.91 17.92 96,995 -0.11(-0.61%)
Feb 16, 2005 18.55 18.58 18.03 18.03 208,266 -0.52(-2.80%)
Feb 15, 2005 17.84 18.55 17.62 18.55 194,174 +0.80(+4.53%)
Feb 14, 2005 17.73 17.78 17.62 17.75 71,191 +0.04(+0.25%)
Feb 11, 2005 17.76 17.79 17.65 17.70 66,249 -0.04(-0.22%)
Feb 10, 2005 17.76 17.80 17.54 17.74 89,309 +0.11(+0.62%)
Feb 09, 2005 17.68 17.73 17.53 17.63 48,131 -0.02(-0.12%)
Feb 08, 2005 17.59 17.74 17.55 17.65 61,125 -0.02(-0.12%)
Feb 07, 2005 17.45 17.68 17.37 17.68 111,087 +0.27(+1.54%)
Feb 04, 2005 17.46 17.46 17.32 17.41 100,473 +0.02(+0.13%)
Feb 03, 2005 17.43 17.59 17.33 17.39 53,988 -0.08(-0.44%)
Feb 02, 2005 17.35 17.49 17.32 17.46 60,759 +0.01(+0.03%)
Feb 01, 2005 17.29 17.51 17.29 17.46 82,171 +0.05(+0.31%)
Jan 31, 2005 17.20 17.43 17.14 17.40 74,668 +0.21(+1.24%)
Jan 28, 2005 17.38 17.49 17.16 17.19 63,504 -0.21(-1.19%)
Jan 27, 2005 17.40 17.60 17.39 17.40 77,596 -0.08(-0.44%)
Jan 26, 2005 17.50 17.52 17.44 17.47 57,831 -0.02(-0.12%)
Jan 25, 2005 17.51 17.68 17.47 17.50 58,563 -0.01(-0.06%)
Jan 24, 2005 17.73 17.74 17.43 17.51 55,452 -0.17(-0.96%)
Jan 21, 2005 17.54 17.69 17.43 17.68 61,857 +0.11(+0.62%)
Jan 20, 2005 17.75 17.76 17.55 17.57 72,655 -0.08(-0.43%)
Jan 19, 2005 17.64 17.71 17.58 17.64 89,675 +0.11(+0.65%)
Jan 18, 2005 17.32 17.65 17.32 17.53 98,276 +0.21(+1.20%)
Jan 14, 2005 17.10 17.40 17.10 17.32 58,380 +0.15(+0.89%)
Jan 13, 2005 16.86 17.20 16.86 17.17 85,649 +0.38(+2.25%)
Jan 12, 2005 16.61 16.81 16.41 16.79 139,088 -0.08(-0.45%)
Jan 11, 2005 17.13 17.18 16.80 16.87 71,374 -0.18(-1.06%)
Jan 10, 2005 17.29 17.32 16.95 17.05 87,296 -0.23(-1.36%)
Jan 07, 2005 17.20 17.32 17.17 17.28 70,459 +0.09(+0.51%)
Jan 06, 2005 17.20 17.20 17.11 17.20 45,935 -0.02(-0.10%)
Jan 05, 2005 17.62 17.62 17.10 17.21 137,807 -0.46(-2.60%)
Jan 04, 2005 17.73 17.77 17.51 17.67 83,453 -0.05(-0.31%)
Jan 03, 2005 17.70 17.89 17.69 17.73 98,093 -0.25(-1.40%)
Dec 31, 2004 18.01 18.03 17.85 17.98 72,106 -0.03(-0.18%)
Dec 30, 2004 17.92 18.02 17.87 18.01 73,753 +0.17(+0.95%)
Dec 29, 2004 17.61 17.87 17.61 17.84 107,244 +0.02(+0.09%)
Dec 28, 2004 17.94 17.96 17.76 17.82 96,629 -0.11(-0.64%)
Dec 27, 2004 17.85 17.97 17.80 17.94 57,099 +0.12(+0.67%)
Dec 23, 2004 17.76 17.87 17.72 17.82 62,772 +0.07(+0.37%)
Dec 22, 2004 17.71 17.84 17.67 17.75 80,707 +0.02(+0.12%)
Dec 21, 2004 17.62 17.79 17.59 17.73 85,466 +0.05(+0.31%)
Dec 20, 2004 17.65 17.71 17.60 17.68 63,687 +0.00(+0.00%)
Dec 17, 2004 17.81 17.81 17.59 17.68 74,668 -0.08(-0.46%)
Dec 16, 2004 17.67 17.76 17.62 17.76 98,459 +0.04(+0.22%)
Dec 15, 2004 17.66 17.81 17.65 17.72 86,381 +0.03(+0.18%)
Dec 14, 2004 17.65 17.81 17.65 17.69 79,060 +0.01(+0.06%)
Dec 13, 2004 17.65 17.76 17.55 17.68 76,681 -0.01(-0.03%)
Dec 10, 2004 17.62 17.72 17.59 17.68 90,956 -0.02(-0.12%)
Dec 09, 2004 18.00 18.03 17.57 17.70 98,093 -0.27(-1.52%)
Dec 08, 2004 17.70 17.99 17.62 17.98 164,160 +0.24(+1.36%)
Dec 07, 2004 17.91 18.00 17.74 17.74 96,812 -0.17(-0.95%)
Dec 06, 2004 17.62 17.94 17.57 17.91 115,479 +0.33(+1.86%)
Dec 03, 2004 17.38 17.62 17.35 17.58 151,716 +0.20(+1.16%)
Dec 02, 2004 17.40 17.51 17.27 17.38 126,643 +0.03(+0.16%)
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.