Skip to main content

Cedar Fair LP (NY: FUN )

42.46 +0.99 (+2.39%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 11.96 11.96 11.82 11.84 169,639 -0.09(-0.72%)
Mar 28, 2003 12.01 12.01 11.88 11.93 148,144 -0.04(-0.32%)
Mar 27, 2003 12.05 12.05 11.86 11.97 118,010 -0.06(-0.51%)
Mar 26, 2003 12.10 12.17 11.93 12.03 189,659 -0.07(-0.59%)
Mar 25, 2003 11.93 12.17 11.90 12.10 189,659 +0.20(+1.67%)
Mar 24, 2003 11.86 11.93 11.82 11.90 194,716 +0.09(+0.72%)
Mar 21, 2003 11.50 11.90 11.50 11.82 237,284 +0.15(+1.30%)
Mar 20, 2003 11.46 11.74 11.39 11.66 149,409 +0.19(+1.65%)
Mar 19, 2003 11.46 11.48 11.37 11.47 148,566 +0.04(+0.33%)
Mar 18, 2003 11.48 11.49 11.39 11.44 111,477 +0.00(+0.00%)
Mar 17, 2003 11.29 11.44 11.29 11.44 203,988 +0.10(+0.88%)
Mar 14, 2003 11.29 11.36 11.28 11.34 98,411 +0.07(+0.59%)
Mar 13, 2003 11.20 11.27 11.19 11.27 120,328 +0.13(+1.19%)
Mar 12, 2003 11.15 11.22 11.08 11.14 115,692 -0.01(-0.13%)
Mar 11, 2003 11.20 11.28 11.15 11.15 159,945 -0.07(-0.63%)
Mar 10, 2003 11.18 11.29 11.18 11.22 140,769 +0.02(+0.21%)
Mar 07, 2003 11.15 11.22 11.13 11.20 104,733 +0.01(+0.13%)
Mar 06, 2003 11.15 11.24 11.09 11.18 75,863 +0.03(+0.30%)
Mar 05, 2003 11.09 11.25 11.09 11.15 79,235 -0.04(-0.34%)
Mar 04, 2003 11.28 11.29 11.16 11.19 92,932 -0.08(-0.72%)
Mar 03, 2003 11.37 11.39 11.20 11.27 130,443 -0.07(-0.63%)
Feb 28, 2003 11.32 11.43 11.31 11.34 100,730 +0.00(+0.00%)
Feb 27, 2003 11.38 11.41 11.31 11.34 134,868 -0.03(-0.29%)
Feb 26, 2003 11.37 11.41 11.30 11.37 69,541 +0.01(+0.08%)
Feb 25, 2003 11.32 11.37 11.22 11.37 163,949 +0.07(+0.63%)
Feb 24, 2003 11.38 11.44 11.25 11.29 139,715 -0.11(-1.00%)
Feb 21, 2003 11.38 11.43 11.31 11.41 105,998 -0.02(-0.17%)
Feb 20, 2003 11.29 11.43 11.25 11.43 77,760 +0.10(+0.88%)
Feb 19, 2003 11.33 11.37 11.15 11.33 130,232 -0.05(-0.46%)
Feb 18, 2003 11.32 11.38 11.20 11.38 198,931 +0.23(+2.04%)
Feb 14, 2003 11.22 11.22 11.13 11.15 243,817 +0.05(+0.43%)
Feb 13, 2003 11.18 11.25 11.04 11.10 95,883 -0.05(-0.47%)
Feb 12, 2003 11.24 11.31 11.15 11.16 77,128 -0.09(-0.84%)
Feb 11, 2003 11.38 11.38 11.18 11.25 92,722 +0.01(+0.08%)
Feb 10, 2003 10.96 11.25 10.94 11.24 123,910 +0.33(+3.00%)
Feb 07, 2003 10.93 11.06 10.90 10.91 86,610 +0.01(+0.09%)
Feb 06, 2003 10.95 10.96 10.89 10.90 77,760 -0.05(-0.43%)
Feb 05, 2003 11.03 11.08 10.93 10.95 85,135 +0.04(+0.35%)
Feb 04, 2003 10.96 10.96 10.82 10.91 101,994 -0.09(-0.82%)
Feb 03, 2003 10.87 11.02 10.85 11.00 101,572 +0.19(+1.71%)
Jan 31, 2003 10.82 10.89 10.75 10.82 61,323 +0.02(+0.22%)
Jan 30, 2003 10.80 10.82 10.75 10.80 108,527 +0.00(+0.04%)
Jan 29, 2003 10.84 10.89 10.79 10.79 174,697 -0.08(-0.70%)
Jan 28, 2003 10.94 10.95 10.80 10.87 265,944 -0.04(-0.39%)
Jan 27, 2003 11.13 11.18 10.91 10.91 135,711 -0.22(-1.96%)
Jan 24, 2003 11.18 11.18 11.10 11.13 110,212 +0.00(+0.00%)
Jan 23, 2003 11.05 11.13 11.04 11.13 115,902 +0.08(+0.73%)
Jan 22, 2003 11.08 11.08 10.99 11.05 132,129 +0.02(+0.21%)
Jan 21, 2003 11.01 11.08 10.94 11.02 125,385 +0.09(+0.78%)
Jan 17, 2003 11.11 11.17 10.82 10.94 175,118 -0.14(-1.29%)
Jan 16, 2003 11.22 11.22 11.08 11.08 148,566 -0.14(-1.27%)
Jan 15, 2003 11.22 11.28 11.15 11.22 105,998 +0.02(+0.21%)
Jan 14, 2003 11.18 11.25 11.06 11.20 148,566 +0.00(+0.04%)
Jan 13, 2003 11.18 11.20 11.10 11.19 107,262 +0.09(+0.81%)
Jan 10, 2003 11.10 11.14 10.91 11.10 235,177 +0.05(+0.43%)
Jan 09, 2003 11.18 11.20 11.06 11.06 120,960 -0.11(-0.98%)
Jan 08, 2003 11.25 11.27 11.15 11.17 84,503 -0.12(-1.05%)
Jan 07, 2003 11.32 11.34 11.22 11.28 142,033 +0.04(+0.34%)
Jan 06, 2003 11.19 11.25 11.16 11.25 210,100 +0.09(+0.85%)
Jan 03, 2003 11.15 11.22 11.06 11.15 65,116 +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.