Skip to main content

Cedar Fair LP (NY: FUN )

42.30 +0.83 (+1.99%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.62 14.70 14.50 14.59 136,765 -0.07(-0.49%)
Dec 30, 2003 14.47 14.66 14.47 14.66 106,841 +0.10(+0.72%)
Dec 29, 2003 14.51 14.70 14.54 14.56 124,753 +0.05(+0.33%)
Dec 26, 2003 14.52 14.59 14.51 14.51 42,357 -0.05(-0.33%)
Dec 24, 2003 14.61 14.66 14.43 14.56 49,732 -0.05(-0.36%)
Dec 23, 2003 14.67 14.70 14.58 14.61 72,491 -0.07(-0.45%)
Dec 22, 2003 14.97 14.97 14.67 14.68 117,167 -0.05(-0.32%)
Dec 19, 2003 14.62 14.73 14.56 14.72 64,694 +0.16(+1.11%)
Dec 18, 2003 14.66 14.69 14.50 14.56 70,595 -0.03(-0.20%)
Dec 17, 2003 14.47 14.70 14.47 14.59 81,974 +0.13(+0.92%)
Dec 16, 2003 14.16 14.47 14.16 14.46 132,129 +0.36(+2.56%)
Dec 15, 2003 14.44 14.47 14.10 14.10 170,693 -0.32(-2.24%)
Dec 12, 2003 14.38 14.42 14.26 14.42 75,863 +0.09(+0.63%)
Dec 11, 2003 14.23 14.33 14.12 14.33 60,480 +0.13(+0.90%)
Dec 10, 2003 14.40 14.43 14.15 14.20 77,549 -0.19(-1.32%)
Dec 09, 2003 14.37 14.40 14.31 14.39 119,063 +0.02(+0.17%)
Dec 08, 2003 14.28 14.37 14.28 14.37 210,943 +0.13(+0.90%)
Dec 05, 2003 13.87 14.28 13.87 14.24 127,493 +0.13(+0.94%)
Dec 04, 2003 14.29 14.33 14.14 14.11 257,936 -0.20(-1.43%)
Dec 03, 2003 14.50 14.52 14.31 14.31 139,715 -0.19(-1.28%)
Dec 02, 2003 14.19 14.57 14.19 14.50 109,791 +0.24(+1.66%)
Dec 01, 2003 14.19 14.21 14.16 14.26 137,397 +0.12(+0.84%)
Nov 28, 2003 14.15 14.18 14.12 14.14 56,054 -0.00(-0.03%)
Nov 26, 2003 14.12 14.19 14.12 14.15 145,405 +0.03(+0.20%)
Nov 25, 2003 14.10 14.19 14.09 14.12 116,534 -0.03(-0.20%)
Nov 24, 2003 14.16 14.18 14.09 14.15 110,002 +0.02(+0.17%)
Nov 21, 2003 14.16 14.16 14.10 14.12 61,112 -0.04(-0.30%)
Nov 20, 2003 14.16 14.16 14.05 14.16 98,201 +0.11(+0.78%)
Nov 19, 2003 14.16 14.16 14.02 14.06 84,925 -0.09(-0.64%)
Nov 18, 2003 14.16 14.16 14.16 14.15 135,290 -0.02(-0.13%)
Nov 17, 2003 14.12 14.16 14.10 14.16 247,610 +0.00(+0.00%)
Nov 14, 2003 14.15 14.16 14.05 14.16 108,737 +0.07(+0.51%)
Nov 13, 2003 14.17 14.17 14.02 14.09 134,868 -0.08(-0.54%)
Nov 12, 2003 14.18 14.19 14.14 14.17 164,792 +0.07(+0.47%)
Nov 11, 2003 14.09 14.18 14.09 14.10 147,091 +0.07(+0.47%)
Nov 10, 2003 13.85 14.17 13.76 14.04 118,642 +0.19(+1.34%)
Nov 07, 2003 13.57 13.79 13.56 13.85 185,233 +0.35(+2.60%)
Nov 06, 2003 13.35 13.50 13.35 13.50 95,883 +0.14(+1.07%)
Nov 05, 2003 13.52 13.44 13.36 13.36 180,597 -0.11(-0.85%)
Nov 04, 2003 13.52 13.52 13.47 13.47 157,090 -0.05(-0.39%)
Nov 03, 2003 13.40 13.51 13.40 13.52 50,870 +0.04(+0.32%)
Oct 31, 2003 13.44 13.48 13.43 13.48 47,414 -0.04(-0.32%)
Oct 30, 2003 13.50 13.52 13.47 13.52 98,833 +0.05(+0.39%)
Oct 29, 2003 13.40 13.47 13.32 13.47 90,825 +0.09(+0.71%)
Oct 28, 2003 13.33 13.33 13.33 13.38 237,495 +0.07(+0.50%)
Oct 27, 2003 13.26 13.31 13.20 13.31 46,993 +0.06(+0.43%)
Oct 24, 2003 13.26 13.31 13.22 13.25 34,770 +0.04(+0.29%)
Oct 23, 2003 13.24 13.29 13.18 13.22 45,096 -0.07(-0.54%)
Oct 22, 2003 13.33 13.36 13.25 13.29 53,526 -0.07(-0.53%)
Oct 21, 2003 13.24 13.28 13.24 13.36 72,702 +0.16(+1.22%)
Oct 20, 2003 13.36 13.36 13.19 13.20 56,897 -0.14(-1.07%)
Oct 17, 2003 13.36 13.36 13.29 13.34 36,245 +0.02(+0.18%)
Oct 16, 2003 13.26 13.32 13.26 13.32 35,613 +0.08(+0.57%)
Oct 15, 2003 13.24 13.32 13.24 13.24 69,752 -0.07(-0.53%)
Oct 14, 2003 13.20 13.33 13.18 13.31 55,844 +0.05(+0.36%)
Oct 13, 2003 13.29 13.35 13.24 13.26 55,633 -0.02(-0.18%)
Oct 10, 2003 13.22 13.32 13.22 13.29 98,833 +0.03(+0.21%)
Oct 09, 2003 13.25 13.27 13.18 13.26 58,794 +0.00(+0.00%)
Oct 08, 2003 13.19 13.28 13.14 13.26 51,629 +0.05(+0.36%)
Oct 07, 2003 13.19 13.23 13.03 13.21 91,668 +0.05(+0.36%)
Oct 06, 2003 13.13 13.22 13.10 13.16 35,403 +0.03(+0.22%)
Oct 03, 2003 13.29 13.29 13.14 13.14 70,806 -0.13(-1.00%)
Oct 02, 2003 13.04 13.27 13.00 13.27 124,121 +0.20(+1.53%)
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.