Cedar Fair LP (NY: FUN )

48.40 USD +1.72 (+3.68%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 29.20 29.26 28.92 29.14 56,900 -0.11(-0.38%)
Oct 28, 2004 29.24 29.25 28.73 29.25 100,100 +0.15(+0.52%)
Oct 27, 2004 28.90 29.10 28.75 29.10 83,200 +0.10(+0.34%)
Oct 26, 2004 28.70 29.00 28.65 29.00 69,500 +0.14(+0.49%)
Oct 25, 2004 28.91 29.25 28.65 28.86 90,900 -0.04(-0.14%)
Oct 22, 2004 29.00 29.15 28.89 28.90 62,900 -0.05(-0.17%)
Oct 21, 2004 29.30 29.48 28.86 28.95 57,500 -0.15(-0.52%)
Oct 20, 2004 29.25 29.25 29.05 29.10 80,900 -0.13(-0.44%)
Oct 19, 2004 29.25 29.37 29.15 29.23 61,000 -0.02(-0.07%)
Oct 18, 2004 29.25 29.39 29.12 29.25 75,100 +0.10(+0.34%)
Oct 15, 2004 29.30 29.42 29.00 29.15 71,100 +0.02(+0.07%)
Oct 14, 2004 29.21 29.59 29.13 29.13 84,300 -0.17(-0.58%)
Oct 13, 2004 29.50 29.72 29.29 29.30 59,100 -0.09(-0.31%)
Oct 12, 2004 29.60 29.77 29.30 29.39 72,900 -0.15(-0.51%)
Oct 11, 2004 29.40 29.68 29.36 29.54 66,500 +0.24(+0.82%)
Oct 08, 2004 29.30 29.38 29.17 29.30 68,000 +0.05(+0.17%)
Oct 07, 2004 29.53 29.64 29.20 29.25 76,500 -0.33(-1.12%)
Oct 06, 2004 29.51 29.82 29.46 29.58 102,500 -0.18(-0.60%)
Oct 05, 2004 29.73 29.81 29.55 29.76 61,700 +0.18(+0.61%)
Oct 04, 2004 29.90 29.95 29.54 29.58 76,400 -0.32(-1.07%)
Oct 01, 2004 29.70 30.00 29.50 29.90 104,500 -0.75(-2.45%)
Sep 30, 2004 30.42 30.65 30.34 30.65 102,400 +0.31(+1.02%)
Sep 29, 2004 30.32 30.49 30.17 30.34 114,000 +0.18(+0.60%)
Sep 28, 2004 30.20 30.28 29.90 30.16 74,500 +0.02(+0.07%)
Sep 27, 2004 29.91 30.24 29.77 30.14 77,900 +0.23(+0.77%)
Sep 24, 2004 29.80 30.00 29.70 29.91 91,700 +0.21(+0.71%)
Sep 23, 2004 29.55 29.75 29.45 29.70 76,600 +0.20(+0.68%)
Sep 22, 2004 29.46 29.50 29.16 29.50 109,700 +0.05(+0.17%)
Sep 21, 2004 29.40 29.59 29.20 29.45 78,400 +0.14(+0.48%)
Sep 20, 2004 29.30 29.48 29.16 29.31 65,000 +0.01(+0.03%)
Sep 17, 2004 29.50 29.60 29.20 29.30 66,700 +0.05(+0.17%)
Sep 16, 2004 29.10 29.51 29.04 29.25 97,200 +0.10(+0.34%)
Sep 15, 2004 29.38 29.45 28.91 29.15 125,700 -0.13(-0.44%)
Sep 14, 2004 29.41 29.54 29.21 29.28 90,000 -0.12(-0.41%)
Sep 13, 2004 29.70 29.90 29.40 29.40 102,800 -0.20(-0.68%)
Sep 10, 2004 29.90 30.04 29.50 29.60 104,900 -0.39(-1.30%)
Sep 09, 2004 30.25 30.29 29.75 29.99 75,500 -0.02(-0.07%)
Sep 08, 2004 30.00 30.38 30.00 30.01 92,200 -0.20(-0.66%)
Sep 07, 2004 30.10 30.33 30.05 30.21 71,000 +0.05(+0.17%)
Sep 03, 2004 30.25 30.38 30.09 30.16 76,000 -0.05(-0.17%)
Sep 02, 2004 29.98 30.21 29.75 30.21 121,700 +0.23(+0.77%)
Sep 01, 2004 29.90 30.06 29.65 29.98 75,900 -0.02(-0.07%)
Aug 31, 2004 29.70 30.00 29.65 30.00 101,000 +0.50(+1.69%)
Aug 30, 2004 29.32 29.50 29.20 29.50 66,700 +0.08(+0.27%)
Aug 27, 2004 29.84 29.89 29.40 29.42 82,000 -0.17(-0.57%)
Aug 26, 2004 29.70 29.75 29.49 29.59 78,400 -0.18(-0.60%)
Aug 25, 2004 29.60 29.99 29.51 29.77 85,300 -0.03(-0.10%)
Aug 24, 2004 29.82 29.99 29.52 29.80 95,700 -0.27(-0.90%)
Aug 23, 2004 30.20 30.25 30.00 30.07 71,300 -0.13(-0.43%)
Aug 20, 2004 29.85 30.20 29.80 30.20 74,200 +0.39(+1.31%)
Aug 19, 2004 29.85 29.90 29.68 29.81 38,300 +0.03(+0.10%)
Aug 18, 2004 29.95 30.10 29.71 29.78 48,400 -0.25(-0.83%)
Aug 17, 2004 30.25 30.28 29.83 30.03 85,500 +0.28(+0.94%)
Aug 16, 2004 29.95 30.25 29.70 29.75 110,500 -0.07(-0.23%)
Aug 13, 2004 29.70 29.90 29.55 29.82 54,800 +0.26(+0.88%)
Aug 12, 2004 29.40 29.56 29.25 29.56 61,800 +0.12(+0.41%)
Aug 11, 2004 29.75 29.75 29.29 29.44 147,200 -0.26(-0.88%)
Aug 10, 2004 29.68 29.89 29.63 29.70 64,700 +0.15(+0.51%)
Aug 09, 2004 29.65 29.65 29.41 29.55 53,900 -0.01(-0.03%)
Aug 06, 2004 29.65 29.75 29.20 29.56 74,100 -0.04(-0.14%)
Aug 05, 2004 29.84 29.90 29.50 29.60 114,500 -0.24(-0.80%)
Aug 04, 2004 29.80 29.84 29.58 29.84 98,200 -0.04(-0.13%)
Aug 03, 2004 29.98 29.98 29.58 29.88 107,500 +0.03(+0.10%)
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.