Skip to main content

Cedar Fair LP (NY: FUN )

41.47 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.64 15.66 15.50 15.61 83,028 -0.03(-0.18%)
Dec 30, 2004 15.56 15.65 15.52 15.64 84,925 +0.15(+0.95%)
Dec 29, 2004 15.29 15.52 15.29 15.49 123,489 +0.01(+0.09%)
Dec 28, 2004 15.58 15.60 15.42 15.48 111,266 -0.10(-0.64%)
Dec 27, 2004 15.50 15.60 15.46 15.58 65,748 +0.10(+0.67%)
Dec 23, 2004 15.42 15.52 15.39 15.47 72,281 +0.06(+0.37%)
Dec 22, 2004 15.38 15.49 15.34 15.42 92,932 +0.02(+0.12%)
Dec 21, 2004 15.30 15.45 15.28 15.40 98,411 +0.05(+0.31%)
Dec 20, 2004 15.33 15.38 15.28 15.35 73,334 +0.00(+0.00%)
Dec 17, 2004 15.47 15.47 15.28 15.35 85,978 -0.07(-0.46%)
Dec 16, 2004 15.34 15.43 15.30 15.42 113,373 +0.03(+0.22%)
Dec 15, 2004 15.34 15.47 15.33 15.39 99,465 +0.03(+0.19%)
Dec 14, 2004 15.33 15.47 15.33 15.36 91,036 +0.01(+0.06%)
Dec 13, 2004 15.33 15.42 15.24 15.35 88,296 -0.00(-0.03%)
Dec 10, 2004 15.30 15.39 15.28 15.36 104,733 -0.02(-0.12%)
Dec 09, 2004 15.64 15.65 15.26 15.38 112,952 -0.24(-1.52%)
Dec 08, 2004 15.38 15.62 15.30 15.61 189,026 +0.21(+1.36%)
Dec 07, 2004 15.55 15.63 15.40 15.40 111,477 -0.15(-0.95%)
Dec 06, 2004 15.30 15.58 15.26 15.55 132,972 +0.28(+1.86%)
Dec 03, 2004 15.09 15.30 15.07 15.27 174,697 +0.18(+1.16%)
Dec 02, 2004 15.11 15.20 15.00 15.09 145,826 +0.02(+0.16%)
Dec 01, 2004 15.19 15.20 15.00 15.07 142,876 -0.09(-0.60%)
Nov 30, 2004 15.09 15.22 15.01 15.16 374,049 +0.11(+0.76%)
Nov 29, 2004 15.07 15.13 14.96 15.04 456,024 +0.09(+0.60%)
Nov 26, 2004 15.00 15.04 14.93 14.95 28,870 -0.12(-0.79%)
Nov 24, 2004 15.11 15.13 14.84 15.07 112,741 -0.01(-0.06%)
Nov 23, 2004 15.00 15.11 14.90 15.08 84,503 +0.09(+0.63%)
Nov 22, 2004 14.78 14.99 14.69 14.99 122,856 +0.23(+1.58%)
Nov 19, 2004 15.11 15.11 14.64 14.75 144,140 -0.32(-2.11%)
Nov 18, 2004 15.04 15.08 14.90 15.07 138,451 +0.15(+1.02%)
Nov 17, 2004 14.96 15.04 14.90 14.92 145,826 -0.14(-0.91%)
Nov 16, 2004 15.06 15.06 14.80 15.06 290,178 +0.12(+0.79%)
Nov 15, 2004 14.78 14.94 14.57 14.94 177,647 +0.23(+1.55%)
Nov 12, 2004 14.70 14.71 14.56 14.71 135,922 +0.06(+0.39%)
Nov 11, 2004 14.42 14.65 14.41 14.65 152,991 +0.23(+1.61%)
Nov 10, 2004 14.24 14.45 14.23 14.42 134,025 +0.18(+1.30%)
Nov 09, 2004 14.39 14.47 14.24 14.24 153,623 -0.04(-0.27%)
Nov 08, 2004 14.31 14.44 14.24 14.27 165,846 -0.22(-1.54%)
Nov 05, 2004 14.21 14.58 14.20 14.50 358,877 +0.31(+2.17%)
Nov 04, 2004 14.12 14.19 14.01 14.19 91,036 +0.07(+0.50%)
Nov 03, 2004 13.97 14.12 13.90 14.12 112,531 +0.22(+1.60%)
Nov 02, 2004 13.87 13.89 13.81 13.89 83,239 +0.04(+0.27%)
Nov 01, 2004 13.67 13.87 13.67 13.86 135,079 +0.03(+0.21%)
Oct 29, 2004 13.86 13.88 13.72 13.83 119,906 -0.05(-0.38%)
Oct 28, 2004 13.88 13.88 13.63 13.88 210,943 +0.07(+0.52%)
Oct 27, 2004 13.71 13.81 13.64 13.81 175,329 +0.05(+0.35%)
Oct 26, 2004 13.62 13.76 13.60 13.76 146,458 +0.07(+0.48%)
Oct 25, 2004 13.72 13.88 13.60 13.70 191,555 -0.02(-0.14%)
Oct 22, 2004 13.76 13.83 13.71 13.71 132,550 -0.02(-0.17%)
Oct 21, 2004 13.90 13.99 13.70 13.74 121,171 -0.07(-0.52%)
Oct 20, 2004 13.88 13.88 13.79 13.81 170,482 -0.06(-0.44%)
Oct 19, 2004 13.88 13.94 13.83 13.87 128,546 -0.01(-0.07%)
Oct 18, 2004 13.88 13.95 13.82 13.88 158,259 +0.05(+0.34%)
Oct 15, 2004 13.90 13.96 13.76 13.83 149,830 +0.01(+0.07%)
Oct 14, 2004 13.86 14.04 13.82 13.82 177,647 -0.08(-0.58%)
Oct 13, 2004 14.00 14.10 13.90 13.90 124,542 -0.04(-0.31%)
Oct 12, 2004 14.05 14.13 13.90 13.95 153,623 -0.07(-0.51%)
Oct 11, 2004 13.95 14.08 13.93 14.02 140,136 +0.11(+0.82%)
Oct 08, 2004 13.90 13.94 13.84 13.90 143,297 +0.02(+0.17%)
Oct 07, 2004 14.01 14.07 13.86 13.88 161,210 -0.16(-1.12%)
Oct 06, 2004 14.00 14.15 13.98 14.04 216,000 -0.09(-0.60%)
Oct 05, 2004 14.11 14.15 14.02 14.12 130,021 +0.09(+0.61%)
Oct 04, 2004 14.19 14.21 14.02 14.04 160,999 -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.