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 (%)
Dec 31, 2003 14.61 14.70 14.49 14.59 136,816 -0.07(-0.49%)
Dec 30, 2003 14.47 14.66 14.47 14.66 106,880 +0.10(+0.72%)
Dec 29, 2003 14.51 14.70 14.54 14.55 124,799 +0.05(+0.33%)
Dec 26, 2003 14.52 14.59 14.50 14.51 42,372 -0.05(-0.33%)
Dec 24, 2003 14.61 14.65 14.42 14.55 49,751 -0.05(-0.36%)
Dec 23, 2003 14.67 14.70 14.57 14.61 72,518 -0.07(-0.45%)
Dec 22, 2003 14.97 14.97 14.67 14.67 117,210 -0.05(-0.32%)
Dec 19, 2003 14.61 14.73 14.55 14.72 64,718 +0.16(+1.11%)
Dec 18, 2003 14.66 14.68 14.49 14.56 70,621 -0.03(-0.20%)
Dec 17, 2003 14.47 14.69 14.47 14.59 82,005 +0.13(+0.92%)
Dec 16, 2003 14.16 14.47 14.16 14.45 132,178 +0.36(+2.56%)
Dec 15, 2003 14.44 14.47 14.09 14.09 170,756 -0.32(-2.24%)
Dec 12, 2003 14.37 14.42 14.25 14.42 75,891 +0.09(+0.63%)
Dec 11, 2003 14.23 14.33 14.11 14.33 60,502 +0.13(+0.90%)
Dec 10, 2003 14.39 14.42 14.14 14.20 77,578 -0.19(-1.32%)
Dec 09, 2003 14.36 14.40 14.31 14.39 119,108 +0.02(+0.17%)
Dec 08, 2003 14.27 14.36 14.27 14.36 211,021 +0.13(+0.90%)
Dec 05, 2003 13.87 14.28 13.87 14.24 127,540 +0.13(+0.94%)
Dec 04, 2003 14.28 14.33 14.14 14.10 258,032 -0.20(-1.43%)
Dec 03, 2003 14.49 14.52 14.31 14.31 139,767 -0.19(-1.28%)
Dec 02, 2003 14.19 14.56 14.19 14.49 109,832 +0.24(+1.66%)
Dec 01, 2003 14.18 14.20 14.15 14.25 137,448 +0.12(+0.84%)
Nov 28, 2003 14.14 14.18 14.12 14.14 56,075 -0.00(-0.03%)
Nov 26, 2003 14.11 14.18 14.11 14.14 145,459 +0.03(+0.20%)
Nov 25, 2003 14.09 14.18 14.09 14.11 116,578 -0.03(-0.20%)
Nov 24, 2003 14.16 14.18 14.08 14.14 110,043 +0.02(+0.17%)
Nov 21, 2003 14.16 14.16 14.09 14.12 61,135 -0.04(-0.30%)
Nov 20, 2003 14.15 14.16 14.05 14.16 98,237 +0.11(+0.78%)
Nov 19, 2003 14.16 14.16 14.02 14.05 84,956 -0.09(-0.64%)
Nov 18, 2003 14.16 14.16 14.16 14.14 135,340 -0.02(-0.13%)
Nov 17, 2003 14.12 14.16 14.09 14.16 247,702 +0.00(+0.00%)
Nov 14, 2003 14.15 14.16 14.04 14.16 108,778 +0.07(+0.50%)
Nov 13, 2003 14.16 14.17 14.02 14.09 134,918 -0.08(-0.54%)
Nov 12, 2003 14.17 14.18 14.14 14.16 164,853 +0.07(+0.47%)
Nov 11, 2003 14.09 14.18 14.09 14.10 147,145 +0.07(+0.47%)
Nov 10, 2003 13.85 14.16 13.76 14.03 118,686 +0.18(+1.34%)
Nov 07, 2003 13.56 13.78 13.55 13.85 185,302 +0.35(+2.60%)
Nov 06, 2003 13.35 13.50 13.35 13.50 95,918 +0.14(+1.07%)
Nov 05, 2003 13.51 13.43 13.35 13.35 180,664 -0.11(-0.85%)
Nov 04, 2003 13.51 13.51 13.47 13.47 157,148 -0.05(-0.39%)
Nov 03, 2003 13.39 13.51 13.39 13.52 50,889 +0.04(+0.32%)
Oct 31, 2003 13.43 13.48 13.42 13.48 47,432 -0.04(-0.32%)
Oct 30, 2003 13.49 13.52 13.47 13.52 98,870 +0.05(+0.39%)
Oct 29, 2003 13.39 13.47 13.32 13.47 90,859 +0.09(+0.71%)
Oct 28, 2003 13.33 13.33 13.33 13.37 237,583 +0.07(+0.50%)
Oct 27, 2003 13.26 13.31 13.19 13.31 47,010 +0.06(+0.43%)
Oct 24, 2003 13.25 13.31 13.21 13.25 34,783 +0.04(+0.29%)
Oct 23, 2003 13.23 13.28 13.18 13.21 45,113 -0.07(-0.54%)
Oct 22, 2003 13.33 13.35 13.24 13.28 53,545 -0.07(-0.53%)
Oct 21, 2003 13.23 13.28 13.23 13.35 72,729 +0.16(+1.22%)
Oct 20, 2003 13.35 13.35 13.19 13.19 56,918 -0.14(-1.07%)
Oct 17, 2003 13.35 13.35 13.28 13.33 36,259 +0.02(+0.18%)
Oct 16, 2003 13.26 13.31 13.26 13.31 35,626 +0.08(+0.57%)
Oct 15, 2003 13.23 13.32 13.23 13.23 69,778 -0.07(-0.54%)
Oct 14, 2003 13.20 13.33 13.17 13.31 55,864 +0.05(+0.36%)
Oct 13, 2003 13.28 13.34 13.23 13.26 55,654 -0.02(-0.18%)
Oct 10, 2003 13.21 13.32 13.21 13.28 98,870 +0.03(+0.22%)
Oct 09, 2003 13.24 13.27 13.17 13.25 58,816 +0.00(+0.00%)
Oct 08, 2003 13.19 13.27 13.13 13.25 51,648 +0.05(+0.36%)
Oct 07, 2003 13.19 13.22 13.02 13.21 91,702 +0.05(+0.36%)
Oct 06, 2003 13.13 13.21 13.09 13.16 35,416 +0.03(+0.22%)
Oct 03, 2003 13.28 13.28 13.13 13.13 70,832 -0.13(-1.00%)
Oct 02, 2003 13.04 13.26 13.00 13.26 124,167 +0.20(+1.52%)
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.