Skip to main content

Cedar Fair LP (NY: FUN )

41.84 +0.37 (+0.89%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.22 14.31 14.09 14.30 129,213 +0.17(+1.21%)
Apr 29, 2003 13.98 14.14 13.95 14.12 109,404 +0.23(+1.66%)
Apr 28, 2003 14.03 14.06 13.89 13.89 135,937 -0.04(-0.28%)
Apr 25, 2003 14.04 14.14 13.91 13.93 100,317 -0.07(-0.51%)
Apr 24, 2003 14.08 14.17 13.97 14.00 108,132 -0.13(-0.93%)
Apr 23, 2003 14.14 14.15 13.97 14.14 109,404 -0.01(-0.04%)
Apr 22, 2003 14.04 14.14 14.02 14.14 76,328 +0.10(+0.71%)
Apr 21, 2003 14.09 14.11 14.03 14.04 89,413 +0.07(+0.47%)
Apr 17, 2003 13.94 14.03 13.90 13.98 54,156 +0.07(+0.47%)
Apr 16, 2003 13.91 14.06 13.90 13.91 100,499 +0.00(+0.00%)
Apr 15, 2003 13.78 13.91 13.73 13.91 119,036 +0.14(+1.00%)
Apr 14, 2003 13.76 13.89 13.76 13.77 123,942 +0.00(+0.00%)
Apr 11, 2003 13.62 13.79 13.59 13.77 61,426 +0.16(+1.17%)
Apr 10, 2003 13.76 13.84 13.59 13.61 105,951 -0.14(-1.04%)
Apr 09, 2003 13.59 13.76 13.57 13.76 106,859 +0.19(+1.38%)
Apr 08, 2003 13.76 13.77 13.57 13.57 116,673 -0.19(-1.40%)
Apr 07, 2003 13.76 13.92 13.67 13.76 147,023 +0.00(+0.00%)
Apr 04, 2003 13.84 13.84 13.70 13.76 121,580 -0.10(-0.75%)
Apr 03, 2003 13.76 13.87 13.56 13.87 116,491 +0.19(+1.41%)
Apr 02, 2003 13.48 13.68 13.44 13.67 227,349 +0.19(+1.43%)
Apr 01, 2003 13.53 13.59 13.45 13.48 291,865 -0.25(-1.84%)
Mar 31, 2003 13.87 13.87 13.71 13.73 146,296 -0.10(-0.72%)
Mar 28, 2003 13.92 13.92 13.77 13.83 127,759 -0.04(-0.32%)
Mar 27, 2003 13.98 13.98 13.76 13.88 101,771 -0.07(-0.51%)
Mar 26, 2003 14.03 14.11 13.84 13.95 163,561 -0.08(-0.59%)
Mar 25, 2003 13.84 14.11 13.79 14.03 163,561 +0.23(+1.67%)
Mar 24, 2003 13.76 13.84 13.70 13.80 167,922 +0.10(+0.72%)
Mar 21, 2003 13.33 13.79 13.33 13.70 204,633 +0.18(+1.30%)
Mar 20, 2003 13.29 13.61 13.21 13.53 128,849 +0.22(+1.65%)
Mar 19, 2003 13.29 13.31 13.18 13.31 128,122 +0.04(+0.33%)
Mar 18, 2003 13.32 13.32 13.21 13.26 96,137 +0.00(+0.00%)
Mar 17, 2003 13.10 13.26 13.10 13.26 175,918 +0.12(+0.88%)
Mar 14, 2003 13.09 13.17 13.08 13.15 84,870 +0.08(+0.59%)
Mar 13, 2003 12.99 13.07 12.97 13.07 103,770 +0.15(+1.19%)
Mar 12, 2003 12.93 13.01 12.85 12.91 99,772 -0.02(-0.13%)
Mar 11, 2003 12.99 13.09 12.93 12.93 137,936 -0.08(-0.63%)
Mar 10, 2003 12.96 13.09 12.96 13.01 121,398 +0.03(+0.21%)
Mar 07, 2003 12.93 13.01 12.90 12.99 90,322 +0.02(+0.13%)
Mar 06, 2003 12.93 13.03 12.85 12.97 65,424 +0.04(+0.30%)
Mar 05, 2003 12.86 13.04 12.86 12.93 68,332 -0.04(-0.34%)
Mar 04, 2003 13.07 13.10 12.94 12.97 80,144 -0.09(-0.72%)
Mar 03, 2003 13.18 13.21 12.99 13.07 112,493 -0.08(-0.63%)
Feb 28, 2003 13.12 13.25 13.11 13.15 86,869 +0.00(+0.00%)
Feb 27, 2003 13.20 13.23 13.11 13.15 116,310 -0.04(-0.29%)
Feb 26, 2003 13.18 13.23 13.10 13.19 59,972 +0.01(+0.08%)
Feb 25, 2003 13.12 13.18 13.01 13.18 141,389 +0.08(+0.63%)
Feb 24, 2003 13.20 13.26 13.04 13.10 120,489 -0.13(-1.00%)
Feb 21, 2003 13.20 13.26 13.11 13.23 91,412 -0.02(-0.17%)
Feb 20, 2003 13.10 13.25 13.04 13.25 67,060 +0.12(+0.88%)
Feb 19, 2003 13.14 13.18 12.93 13.13 112,311 -0.06(-0.46%)
Feb 18, 2003 13.12 13.20 12.99 13.20 171,557 +0.26(+2.04%)
Feb 14, 2003 13.01 13.01 12.90 12.93 210,266 +0.06(+0.43%)
Feb 13, 2003 12.96 13.04 12.80 12.88 82,689 -0.06(-0.47%)
Feb 12, 2003 13.03 13.11 12.93 12.94 66,514 -0.11(-0.84%)
Feb 11, 2003 13.20 13.20 12.96 13.05 79,963 +0.01(+0.08%)
Feb 10, 2003 12.71 13.04 12.68 13.04 106,859 +0.38(+3.00%)
Feb 07, 2003 12.67 12.82 12.64 12.66 74,692 +0.01(+0.09%)
Feb 06, 2003 12.70 12.71 12.63 12.64 67,060 -0.05(-0.43%)
Feb 05, 2003 12.79 12.85 12.68 12.70 73,420 +0.04(+0.35%)
Feb 04, 2003 12.71 12.71 12.55 12.66 87,959 -0.10(-0.82%)
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.