Skip to main content

Cedar Fair LP (NY: FUN )

54.35 +0.66 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 17.23 17.37 17.17 17.26 84,017 +0.06(+0.34%)
Feb 25, 2005 17.15 17.33 17.05 17.20 48,413 +0.07(+0.43%)
Feb 24, 2005 17.17 17.36 17.04 17.12 80,061 +0.01(+0.03%)
Feb 23, 2005 17.20 17.25 16.93 17.12 131,300 +0.05(+0.31%)
Feb 22, 2005 17.44 17.46 17.07 17.07 88,915 -0.40(-2.28%)
Feb 18, 2005 17.52 17.55 17.41 17.46 93,436 +0.05(+0.30%)
Feb 17, 2005 17.54 17.57 17.40 17.41 99,841 -0.11(-0.61%)
Feb 16, 2005 18.02 18.05 17.52 17.52 214,375 -0.50(-2.80%)
Feb 15, 2005 17.33 18.02 17.12 18.02 199,870 +0.78(+4.53%)
Feb 14, 2005 17.23 17.27 17.12 17.24 73,279 +0.04(+0.25%)
Feb 11, 2005 17.25 17.28 17.15 17.20 68,193 -0.04(-0.22%)
Feb 10, 2005 17.25 17.29 17.04 17.24 91,929 +0.11(+0.62%)
Feb 09, 2005 17.18 17.22 17.03 17.13 49,543 -0.02(-0.12%)
Feb 08, 2005 17.09 17.24 17.05 17.15 62,918 -0.02(-0.12%)
Feb 07, 2005 16.95 17.17 16.87 17.17 114,346 +0.26(+1.54%)
Feb 04, 2005 16.96 16.96 16.83 16.91 103,420 +0.02(+0.13%)
Feb 03, 2005 16.93 17.09 16.84 16.89 55,571 -0.07(-0.44%)
Feb 02, 2005 16.85 16.99 16.82 16.97 62,541 +0.01(+0.03%)
Feb 01, 2005 16.80 17.01 16.80 16.96 84,582 +0.05(+0.31%)
Jan 31, 2005 16.71 16.93 16.65 16.91 76,858 +0.21(+1.24%)
Jan 28, 2005 16.88 16.99 16.67 16.70 65,367 -0.20(-1.19%)
Jan 27, 2005 16.91 17.10 16.89 16.90 79,872 -0.07(-0.44%)
Jan 26, 2005 17.00 17.02 16.94 16.98 59,527 -0.02(-0.12%)
Jan 25, 2005 17.01 17.17 16.97 17.00 60,281 -0.01(-0.06%)
Jan 24, 2005 17.23 17.23 16.93 17.01 57,078 -0.16(-0.96%)
Jan 21, 2005 17.04 17.18 16.93 17.17 63,672 +0.11(+0.62%)
Jan 20, 2005 17.24 17.25 17.05 17.07 74,786 -0.07(-0.43%)
Jan 19, 2005 17.14 17.21 17.08 17.14 92,305 +0.11(+0.65%)
Jan 18, 2005 16.83 17.15 16.83 17.03 101,159 +0.20(+1.20%)
Jan 14, 2005 16.62 16.91 16.62 16.83 60,092 +0.15(+0.89%)
Jan 13, 2005 16.38 16.71 16.38 16.68 88,161 +0.37(+2.25%)
Jan 12, 2005 16.14 16.33 15.95 16.31 143,168 -0.07(-0.45%)
Jan 11, 2005 16.64 16.69 16.32 16.39 73,467 -0.18(-1.06%)
Jan 10, 2005 16.80 16.82 16.47 16.56 89,856 -0.23(-1.36%)
Jan 07, 2005 16.71 16.82 16.68 16.79 72,526 +0.08(+0.51%)
Jan 06, 2005 16.71 16.71 16.62 16.71 47,283 -0.02(-0.10%)
Jan 05, 2005 17.12 17.12 16.62 16.72 141,849 -0.45(-2.60%)
Jan 04, 2005 17.22 17.26 17.01 17.17 85,900 -0.05(-0.31%)
Jan 03, 2005 17.20 17.38 17.19 17.22 100,971 -0.24(-1.40%)
Dec 31, 2004 17.50 17.52 17.34 17.46 74,221 -0.03(-0.18%)
Dec 30, 2004 17.41 17.50 17.36 17.50 75,916 +0.16(+0.95%)
Dec 29, 2004 17.10 17.36 17.10 17.33 110,390 +0.02(+0.09%)
Dec 28, 2004 17.43 17.45 17.25 17.32 99,464 -0.11(-0.64%)
Dec 27, 2004 17.34 17.45 17.29 17.43 58,774 +0.12(+0.67%)
Dec 23, 2004 17.25 17.36 17.22 17.31 64,614 +0.06(+0.37%)
Dec 22, 2004 17.21 17.33 17.16 17.25 83,075 +0.02(+0.12%)
Dec 21, 2004 17.12 17.28 17.09 17.23 87,973 +0.05(+0.31%)
Dec 20, 2004 17.15 17.20 17.10 17.17 65,555 +0.00(+0.00%)
Dec 17, 2004 17.31 17.31 17.09 17.17 76,858 -0.08(-0.46%)
Dec 16, 2004 17.16 17.26 17.12 17.25 101,348 +0.04(+0.22%)
Dec 15, 2004 17.16 17.31 17.15 17.22 88,915 +0.03(+0.19%)
Dec 14, 2004 17.15 17.30 17.15 17.18 81,379 +0.01(+0.06%)
Dec 13, 2004 17.15 17.25 17.05 17.17 78,930 -0.01(-0.03%)
Dec 10, 2004 17.12 17.22 17.09 17.18 93,624 -0.02(-0.12%)
Dec 09, 2004 17.49 17.51 17.07 17.20 100,971 -0.27(-1.52%)
Dec 08, 2004 17.20 17.48 17.12 17.46 168,976 +0.23(+1.36%)
Dec 07, 2004 17.40 17.49 17.23 17.23 99,652 -0.16(-0.95%)
Dec 06, 2004 17.12 17.43 17.07 17.40 118,867 +0.32(+1.87%)
Dec 03, 2004 16.88 17.12 16.85 17.08 156,166 +0.20(+1.16%)
Dec 02, 2004 16.91 17.01 16.77 16.88 130,358 +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.