Skip to main content

Cedar Fair LP (NY: FUN )

42.18 +0.71 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.63 15.65 15.49 15.61 83,059 -0.03(-0.18%)
Dec 30, 2004 15.56 15.64 15.51 15.63 84,956 +0.15(+0.95%)
Dec 29, 2004 15.28 15.51 15.28 15.49 123,535 +0.01(+0.09%)
Dec 28, 2004 15.57 15.59 15.42 15.47 111,308 -0.10(-0.64%)
Dec 27, 2004 15.49 15.60 15.45 15.57 65,772 +0.10(+0.67%)
Dec 23, 2004 15.42 15.51 15.38 15.47 72,308 +0.06(+0.37%)
Dec 22, 2004 15.38 15.49 15.34 15.41 92,967 +0.02(+0.12%)
Dec 21, 2004 15.30 15.45 15.27 15.39 98,448 +0.05(+0.31%)
Dec 20, 2004 15.32 15.37 15.28 15.35 73,362 +0.00(+0.00%)
Dec 17, 2004 15.46 15.46 15.27 15.35 86,010 -0.07(-0.46%)
Dec 16, 2004 15.34 15.42 15.30 15.42 113,416 +0.03(+0.22%)
Dec 15, 2004 15.33 15.46 15.32 15.38 99,502 +0.03(+0.19%)
Dec 14, 2004 15.32 15.46 15.32 15.36 91,070 +0.01(+0.06%)
Dec 13, 2004 15.33 15.42 15.24 15.35 88,329 -0.00(-0.03%)
Dec 10, 2004 15.30 15.38 15.27 15.35 104,772 -0.02(-0.12%)
Dec 09, 2004 15.63 15.65 15.25 15.37 112,994 -0.24(-1.52%)
Dec 08, 2004 15.37 15.62 15.30 15.61 189,097 +0.21(+1.36%)
Dec 07, 2004 15.54 15.63 15.40 15.40 111,518 -0.15(-0.95%)
Dec 06, 2004 15.30 15.58 15.25 15.54 133,021 +0.28(+1.87%)
Dec 03, 2004 15.08 15.30 15.06 15.26 174,762 +0.18(+1.16%)
Dec 02, 2004 15.11 15.20 14.99 15.08 145,880 +0.02(+0.16%)
Dec 01, 2004 15.18 15.19 14.99 15.06 142,929 -0.09(-0.59%)
Nov 30, 2004 15.08 15.21 15.01 15.15 374,188 +0.11(+0.76%)
Nov 29, 2004 15.07 15.12 14.95 15.04 456,194 +0.09(+0.60%)
Nov 26, 2004 14.99 15.03 14.92 14.95 28,881 -0.12(-0.79%)
Nov 24, 2004 15.11 15.12 14.84 15.07 112,783 -0.01(-0.06%)
Nov 23, 2004 14.99 15.11 14.89 15.08 84,535 +0.09(+0.63%)
Nov 22, 2004 14.78 14.98 14.69 14.98 122,902 +0.23(+1.58%)
Nov 19, 2004 15.11 15.11 14.64 14.75 144,194 -0.32(-2.11%)
Nov 18, 2004 15.03 15.08 14.90 15.07 138,502 +0.15(+1.02%)
Nov 17, 2004 14.95 15.04 14.89 14.91 145,880 -0.14(-0.91%)
Nov 16, 2004 15.05 15.06 14.80 15.05 290,286 +0.12(+0.79%)
Nov 15, 2004 14.78 14.93 14.57 14.93 177,713 +0.23(+1.55%)
Nov 12, 2004 14.70 14.71 14.55 14.71 135,972 +0.06(+0.39%)
Nov 11, 2004 14.42 14.65 14.40 14.65 153,048 +0.23(+1.61%)
Nov 10, 2004 14.23 14.44 14.23 14.42 134,075 +0.19(+1.30%)
Nov 09, 2004 14.39 14.47 14.23 14.23 153,680 -0.04(-0.27%)
Nov 08, 2004 14.30 14.43 14.23 14.27 165,907 -0.22(-1.54%)
Nov 05, 2004 14.21 14.58 14.19 14.49 359,010 +0.31(+2.17%)
Nov 04, 2004 14.11 14.18 14.01 14.18 91,070 +0.07(+0.50%)
Nov 03, 2004 13.96 14.11 13.90 14.11 112,572 +0.22(+1.61%)
Nov 02, 2004 13.86 13.89 13.80 13.89 83,270 +0.04(+0.27%)
Nov 01, 2004 13.66 13.86 13.66 13.85 135,129 +0.03(+0.21%)
Oct 29, 2004 13.85 13.88 13.72 13.82 119,951 -0.05(-0.38%)
Oct 28, 2004 13.87 13.88 13.63 13.88 211,021 +0.07(+0.52%)
Oct 27, 2004 13.71 13.80 13.64 13.80 175,394 +0.05(+0.35%)
Oct 26, 2004 13.61 13.76 13.59 13.76 146,513 +0.07(+0.49%)
Oct 25, 2004 13.71 13.88 13.59 13.69 191,626 -0.02(-0.14%)
Oct 22, 2004 13.76 13.83 13.70 13.71 132,599 -0.02(-0.17%)
Oct 21, 2004 13.90 13.98 13.69 13.73 121,216 -0.07(-0.52%)
Oct 20, 2004 13.88 13.88 13.78 13.80 170,545 -0.06(-0.44%)
Oct 19, 2004 13.88 13.93 13.83 13.87 128,594 -0.01(-0.07%)
Oct 18, 2004 13.88 13.94 13.81 13.88 158,318 +0.05(+0.34%)
Oct 15, 2004 13.90 13.96 13.76 13.83 149,886 +0.01(+0.07%)
Oct 14, 2004 13.86 14.04 13.82 13.82 177,713 -0.08(-0.58%)
Oct 13, 2004 13.99 14.10 13.89 13.90 124,589 -0.04(-0.31%)
Oct 12, 2004 14.04 14.12 13.90 13.94 153,680 -0.07(-0.51%)
Oct 11, 2004 13.95 14.08 13.93 14.01 140,189 +0.11(+0.82%)
Oct 08, 2004 13.90 13.94 13.84 13.90 143,351 +0.02(+0.17%)
Oct 07, 2004 14.01 14.06 13.85 13.88 161,270 -0.16(-1.12%)
Oct 06, 2004 14.00 14.15 13.97 14.03 216,080 -0.09(-0.60%)
Oct 05, 2004 14.10 14.14 14.02 14.12 130,070 +0.09(+0.61%)
Oct 04, 2004 14.18 14.21 14.01 14.03 161,059 -0.15(-1.07%)
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.