Cedar Fair LP (NY: FUN )

45.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 25.20 25.20 24.91 24.96 80,500 -0.18(-0.72%)
Mar 28, 2003 25.30 25.30 25.03 25.14 70,300 -0.08(-0.32%)
Mar 27, 2003 25.40 25.40 25.00 25.22 56,000 -0.13(-0.51%)
Mar 26, 2003 25.50 25.65 25.15 25.35 90,000 -0.15(-0.59%)
Mar 25, 2003 25.15 25.65 25.07 25.50 90,000 +0.42(+1.67%)
Mar 24, 2003 25.00 25.15 24.90 25.08 92,400 +0.18(+0.72%)
Mar 21, 2003 24.23 25.07 24.23 24.90 112,600 +0.32(+1.30%)
Mar 20, 2003 24.15 24.74 24.01 24.58 70,900 +0.40(+1.65%)
Mar 19, 2003 24.15 24.19 23.95 24.18 70,500 +0.08(+0.33%)
Mar 18, 2003 24.20 24.21 24.00 24.10 52,900 +0.00(+0.00%)
Mar 17, 2003 23.80 24.10 23.80 24.10 96,800 +0.21(+0.88%)
Mar 14, 2003 23.79 23.94 23.77 23.89 46,700 +0.14(+0.59%)
Mar 13, 2003 23.60 23.75 23.58 23.75 57,100 +0.28(+1.19%)
Mar 12, 2003 23.50 23.65 23.35 23.47 54,900 -0.03(-0.13%)
Mar 11, 2003 23.60 23.78 23.50 23.50 75,900 -0.15(-0.63%)
Mar 10, 2003 23.55 23.79 23.55 23.65 66,800 +0.05(+0.21%)
Mar 07, 2003 23.50 23.65 23.45 23.60 49,700 +0.03(+0.13%)
Mar 06, 2003 23.50 23.68 23.36 23.57 36,000 +0.07(+0.30%)
Mar 05, 2003 23.38 23.70 23.38 23.50 37,600 -0.08(-0.34%)
Mar 04, 2003 23.76 23.80 23.51 23.58 44,100 -0.17(-0.72%)
Mar 03, 2003 23.95 24.00 23.60 23.75 61,900 -0.15(-0.63%)
Feb 28, 2003 23.85 24.08 23.83 23.90 47,800 +0.00(+0.00%)
Feb 27, 2003 23.98 24.05 23.83 23.90 64,000 -0.07(-0.29%)
Feb 26, 2003 23.95 24.05 23.81 23.97 33,000 +0.02(+0.08%)
Feb 25, 2003 23.85 23.95 23.65 23.95 77,800 +0.15(+0.63%)
Feb 24, 2003 23.98 24.10 23.70 23.80 66,300 -0.24(-1.00%)
Feb 21, 2003 23.98 24.09 23.83 24.04 50,300 -0.04(-0.17%)
Feb 20, 2003 23.80 24.08 23.70 24.08 36,900 +0.21(+0.88%)
Feb 19, 2003 23.88 23.95 23.50 23.87 61,800 -0.11(-0.46%)
Feb 18, 2003 23.85 23.98 23.61 23.98 94,400 +0.48(+2.04%)
Feb 14, 2003 23.65 23.65 23.45 23.50 115,700 +0.10(+0.43%)
Feb 13, 2003 23.55 23.70 23.26 23.40 45,500 -0.11(-0.47%)
Feb 12, 2003 23.68 23.83 23.50 23.51 36,600 -0.20(-0.84%)
Feb 11, 2003 23.99 23.99 23.55 23.71 44,000 +0.02(+0.08%)
Feb 10, 2003 23.10 23.70 23.05 23.69 58,800 +0.69(+3.00%)
Feb 07, 2003 23.03 23.30 22.97 23.00 41,100 +0.02(+0.09%)
Feb 06, 2003 23.08 23.10 22.95 22.98 36,900 -0.10(-0.43%)
Feb 05, 2003 23.25 23.35 23.04 23.08 40,400 +0.08(+0.35%)
Feb 04, 2003 23.10 23.10 22.80 23.00 48,400 -0.19(-0.82%)
Feb 03, 2003 22.90 23.22 22.86 23.19 48,200 +0.39(+1.71%)
Jan 31, 2003 22.80 22.94 22.65 22.80 29,100 +0.05(+0.22%)
Jan 30, 2003 22.75 22.80 22.66 22.75 51,500 +0.01(+0.04%)
Jan 29, 2003 22.85 22.95 22.74 22.74 82,900 -0.16(-0.70%)
Jan 28, 2003 23.05 23.08 22.76 22.90 126,200 -0.09(-0.39%)
Jan 27, 2003 23.45 23.55 22.99 22.99 64,400 -0.46(-1.96%)
Jan 24, 2003 23.55 23.55 23.40 23.45 52,300 +0.00(+0.00%)
Jan 23, 2003 23.28 23.46 23.27 23.45 55,000 +0.17(+0.73%)
Jan 22, 2003 23.34 23.34 23.15 23.28 62,700 +0.05(+0.22%)
Jan 21, 2003 23.20 23.35 23.06 23.23 59,500 +0.18(+0.78%)
Jan 17, 2003 23.42 23.54 22.80 23.05 83,100 -0.30(-1.28%)
Jan 16, 2003 23.65 23.65 23.35 23.35 70,500 -0.30(-1.27%)
Jan 15, 2003 23.65 23.78 23.50 23.65 50,300 +0.05(+0.21%)
Jan 14, 2003 23.55 23.70 23.30 23.60 70,500 +0.01(+0.04%)
Jan 13, 2003 23.55 23.60 23.40 23.59 50,900 +0.19(+0.81%)
Jan 10, 2003 23.40 23.48 23.00 23.40 111,600 +0.10(+0.43%)
Jan 09, 2003 23.55 23.60 23.30 23.30 57,400 -0.23(-0.98%)
Jan 08, 2003 23.70 23.75 23.50 23.53 40,100 -0.25(-1.05%)
Jan 07, 2003 23.85 23.89 23.65 23.78 67,400 +0.08(+0.34%)
Jan 06, 2003 23.58 23.70 23.51 23.70 99,700 +0.20(+0.85%)
Jan 03, 2003 23.50 23.64 23.31 23.50 30,900 +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.