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 (%)
Mar 31, 2003 11.95 11.95 11.82 11.84 169,702 -0.09(-0.72%)
Mar 28, 2003 12.00 12.00 11.87 11.93 148,199 -0.04(-0.32%)
Mar 27, 2003 12.05 12.05 11.86 11.96 118,053 -0.06(-0.51%)
Mar 26, 2003 12.10 12.17 11.93 12.03 189,729 -0.07(-0.59%)
Mar 25, 2003 11.93 12.17 11.89 12.10 189,729 +0.20(+1.68%)
Mar 24, 2003 11.86 11.93 11.81 11.90 194,789 +0.09(+0.72%)
Mar 21, 2003 11.49 11.89 11.49 11.81 237,372 +0.15(+1.30%)
Mar 20, 2003 11.46 11.74 11.39 11.66 149,464 +0.19(+1.65%)
Mar 19, 2003 11.46 11.47 11.36 11.47 148,621 +0.04(+0.33%)
Mar 18, 2003 11.48 11.48 11.38 11.43 111,518 +0.00(+0.00%)
Mar 17, 2003 11.29 11.43 11.29 11.43 204,064 +0.10(+0.88%)
Mar 14, 2003 11.29 11.36 11.28 11.33 98,448 +0.07(+0.59%)
Mar 13, 2003 11.19 11.27 11.19 11.27 120,372 +0.13(+1.19%)
Mar 12, 2003 11.15 11.22 11.08 11.13 115,735 -0.01(-0.13%)
Mar 11, 2003 11.19 11.28 11.15 11.15 160,005 -0.07(-0.63%)
Mar 10, 2003 11.17 11.29 11.17 11.22 140,821 +0.02(+0.21%)
Mar 07, 2003 11.15 11.22 11.12 11.19 104,772 +0.01(+0.13%)
Mar 06, 2003 11.15 11.23 11.08 11.18 75,891 +0.03(+0.30%)
Mar 05, 2003 11.09 11.24 11.09 11.15 79,264 -0.04(-0.34%)
Mar 04, 2003 11.27 11.29 11.15 11.19 92,967 -0.08(-0.72%)
Mar 03, 2003 11.36 11.38 11.19 11.27 130,491 -0.07(-0.63%)
Feb 28, 2003 11.31 11.42 11.30 11.34 100,767 +0.00(+0.00%)
Feb 27, 2003 11.38 11.41 11.30 11.34 134,918 -0.03(-0.29%)
Feb 26, 2003 11.36 11.41 11.29 11.37 69,567 +0.01(+0.08%)
Feb 25, 2003 11.31 11.36 11.22 11.36 164,010 +0.07(+0.63%)
Feb 24, 2003 11.38 11.43 11.24 11.29 139,767 -0.11(-1.00%)
Feb 21, 2003 11.38 11.43 11.30 11.40 106,037 -0.02(-0.17%)
Feb 20, 2003 11.29 11.42 11.24 11.42 77,789 +0.10(+0.88%)
Feb 19, 2003 11.33 11.36 11.15 11.32 130,280 -0.05(-0.46%)
Feb 18, 2003 11.31 11.38 11.20 11.38 199,005 +0.23(+2.04%)
Feb 14, 2003 11.22 11.22 11.12 11.15 243,907 +0.05(+0.43%)
Feb 13, 2003 11.17 11.24 11.03 11.10 95,918 -0.05(-0.47%)
Feb 12, 2003 11.23 11.30 11.15 11.15 77,156 -0.09(-0.84%)
Feb 11, 2003 11.38 11.38 11.17 11.25 92,756 +0.01(+0.08%)
Feb 10, 2003 10.96 11.24 10.93 11.24 123,956 +0.33(+3.00%)
Feb 07, 2003 10.92 11.05 10.90 10.91 86,643 +0.01(+0.09%)
Feb 06, 2003 10.95 10.96 10.89 10.90 77,789 -0.05(-0.43%)
Feb 05, 2003 11.03 11.08 10.93 10.95 85,167 +0.04(+0.35%)
Feb 04, 2003 10.96 10.96 10.82 10.91 102,032 -0.09(-0.82%)
Feb 03, 2003 10.86 11.01 10.84 11.00 101,610 +0.19(+1.71%)
Jan 31, 2003 10.82 10.88 10.74 10.82 61,345 +0.02(+0.22%)
Jan 30, 2003 10.79 10.82 10.75 10.79 108,567 +0.00(+0.04%)
Jan 29, 2003 10.84 10.89 10.79 10.79 174,762 -0.08(-0.70%)
Jan 28, 2003 10.93 10.95 10.80 10.86 266,043 -0.04(-0.39%)
Jan 27, 2003 11.12 11.17 10.91 10.91 135,762 -0.22(-1.96%)
Jan 24, 2003 11.17 11.17 11.10 11.12 110,253 +0.00(+0.00%)
Jan 23, 2003 11.04 11.13 11.04 11.12 115,945 +0.08(+0.73%)
Jan 22, 2003 11.07 11.07 10.98 11.04 132,178 +0.02(+0.22%)
Jan 21, 2003 11.01 11.08 10.94 11.02 125,432 +0.09(+0.78%)
Jan 17, 2003 11.11 11.17 10.82 10.93 175,183 -0.14(-1.28%)
Jan 16, 2003 11.22 11.22 11.08 11.08 148,621 -0.14(-1.27%)
Jan 15, 2003 11.22 11.28 11.15 11.22 106,037 +0.02(+0.21%)
Jan 14, 2003 11.17 11.24 11.05 11.19 148,621 +0.00(+0.04%)
Jan 13, 2003 11.17 11.19 11.10 11.19 107,302 +0.09(+0.81%)
Jan 10, 2003 11.10 11.14 10.91 11.10 235,264 +0.05(+0.43%)
Jan 09, 2003 11.17 11.19 11.05 11.05 121,005 -0.11(-0.98%)
Jan 08, 2003 11.24 11.27 11.15 11.16 84,535 -0.12(-1.05%)
Jan 07, 2003 11.31 11.33 11.22 11.28 142,086 +0.04(+0.34%)
Jan 06, 2003 11.19 11.24 11.15 11.24 210,178 +0.09(+0.85%)
Jan 03, 2003 11.15 11.21 11.06 11.15 65,140 +0.00(+0.00%)
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.