Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 14.72 14.86 14.58 14.84 147,204 +0.09(+0.63%)
Jul 30, 2003 14.83 14.86 14.61 14.75 70,331 -0.02(-0.15%)
Jul 29, 2003 14.41 14.77 14.35 14.77 100,135 +0.32(+2.25%)
Jul 28, 2003 14.69 14.75 14.39 14.44 69,786 -0.19(-1.32%)
Jul 25, 2003 14.64 14.69 14.58 14.64 55,792 +0.10(+0.68%)
Jul 24, 2003 14.44 14.69 14.40 14.54 91,412 +0.09(+0.65%)
Jul 23, 2003 14.54 14.54 14.32 14.44 134,120 -0.23(-1.54%)
Jul 22, 2003 14.54 14.67 14.47 14.67 97,591 +0.02(+0.15%)
Jul 21, 2003 14.73 14.74 14.50 14.65 117,763 -0.17(-1.11%)
Jul 18, 2003 14.97 15.02 14.70 14.81 101,044 -0.18(-1.21%)
Jul 17, 2003 14.86 14.99 14.78 14.99 115,219 +0.12(+0.78%)
Jul 16, 2003 14.88 14.88 14.78 14.88 50,340 +0.05(+0.33%)
Jul 15, 2003 14.97 15.19 14.83 14.83 98,136 -0.09(-0.59%)
Jul 14, 2003 14.94 14.97 14.76 14.92 96,319 +0.12(+0.78%)
Jul 11, 2003 14.92 14.97 14.72 14.80 131,757 -0.15(-0.99%)
Jul 10, 2003 15.19 15.19 14.93 14.95 134,483 -0.21(-1.38%)
Jul 09, 2003 15.38 15.41 15.13 15.16 116,128 -0.22(-1.43%)
Jul 08, 2003 15.29 15.40 15.24 15.38 100,135 +0.08(+0.54%)
Jul 07, 2003 15.19 15.32 15.18 15.30 107,950 +0.14(+0.91%)
Jul 03, 2003 15.21 15.21 14.91 15.16 70,331 +0.03(+0.18%)
Jul 02, 2003 15.07 15.13 14.69 15.13 152,111 +0.06(+0.40%)
Jul 01, 2003 15.03 15.10 14.99 15.07 105,042 -0.34(-2.18%)
Jun 30, 2003 15.41 15.41 15.35 15.41 203,179 +0.00(+0.00%)
Jun 27, 2003 15.41 15.42 15.30 15.41 108,677 +0.00(+0.00%)
Jun 26, 2003 15.38 15.41 15.35 15.41 101,226 +0.03(+0.18%)
Jun 25, 2003 15.40 15.51 15.31 15.38 99,227 -0.02(-0.14%)
Jun 24, 2003 15.30 15.40 15.10 15.40 183,370 +0.13(+0.83%)
Jun 23, 2003 15.43 15.52 15.23 15.28 100,317 -0.14(-0.89%)
Jun 20, 2003 15.19 15.52 15.19 15.41 91,048 +0.17(+1.08%)
Jun 19, 2003 15.57 15.60 15.19 15.25 89,958 -0.19(-1.21%)
Jun 18, 2003 15.63 15.65 15.35 15.43 71,603 -0.15(-0.99%)
Jun 17, 2003 15.41 15.59 15.38 15.59 114,674 +0.18(+1.18%)
Jun 16, 2003 15.35 15.41 15.28 15.41 75,238 +0.10(+0.65%)
Jun 13, 2003 15.34 15.36 15.19 15.31 96,137 -0.03(-0.18%)
Jun 12, 2003 15.22 15.36 15.19 15.34 161,561 +0.00(+0.00%)
Jun 11, 2003 15.24 15.38 15.21 15.34 82,689 +0.00(+0.00%)
Jun 10, 2003 15.56 15.57 15.27 15.34 119,217 -0.04(-0.29%)
Jun 09, 2003 15.13 15.41 15.04 15.38 185,550 +0.25(+1.64%)
Jun 06, 2003 15.73 15.73 14.94 15.13 282,051 -0.46(-2.96%)
Jun 05, 2003 15.09 15.59 14.96 15.59 221,170 +0.40(+2.61%)
Jun 04, 2003 15.64 15.68 15.17 15.20 205,905 -0.45(-2.85%)
Jun 03, 2003 15.25 15.68 15.08 15.64 231,893 +0.53(+3.53%)
Jun 02, 2003 15.08 15.19 14.88 15.11 146,478 +0.07(+0.48%)
May 30, 2003 15.05 15.16 15.01 15.04 100,135 +0.03(+0.22%)
May 29, 2003 15.41 15.52 14.99 15.01 162,107 -0.29(-1.91%)
May 28, 2003 15.22 15.43 15.22 15.30 133,211 +0.08(+0.54%)
May 27, 2003 15.08 15.30 15.02 15.21 208,449 +0.25(+1.65%)
May 23, 2003 14.59 14.99 14.59 14.97 191,184 +0.43(+2.99%)
May 22, 2003 14.69 14.69 14.50 14.53 161,198 -0.07(-0.49%)
May 21, 2003 14.58 14.72 14.49 14.60 114,129 +0.02(+0.15%)
May 20, 2003 14.89 14.99 14.58 14.58 127,395 -0.25(-1.71%)
May 19, 2003 14.97 14.97 14.82 14.83 98,318 -0.08(-0.52%)
May 16, 2003 14.86 15.02 14.81 14.91 163,561 +0.17(+1.12%)
May 15, 2003 14.70 14.77 14.64 14.75 282,051 +0.17(+1.13%)
May 14, 2003 14.63 14.65 14.48 14.58 80,144 +0.04(+0.26%)
May 13, 2003 14.55 14.58 14.43 14.54 92,139 -0.01(-0.08%)
May 12, 2003 14.58 14.59 14.47 14.55 95,955 +0.11(+0.76%)
May 09, 2003 14.36 14.44 14.31 14.44 60,335 +0.17(+1.16%)
May 08, 2003 14.45 14.46 14.25 14.28 89,958 -0.23(-1.59%)
May 07, 2003 14.40 14.55 14.36 14.51 121,762 +0.10(+0.73%)
May 06, 2003 14.20 14.58 14.20 14.41 153,383 +0.12(+0.85%)
May 05, 2003 14.72 14.72 14.26 14.28 127,577 -0.40(-2.70%)
May 02, 2003 14.45 14.77 14.24 14.68 179,371 +0.35(+2.46%)
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.