Skip to main content

Cedar Fair LP (NY: FUN )

41.47 -0.05 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.43 14.54 14.39 14.54 215,870 +0.15(+1.02%)
Sep 29, 2004 14.38 14.46 14.31 14.39 240,324 +0.09(+0.60%)
Sep 28, 2004 14.33 14.36 14.18 14.31 157,053 +0.01(+0.07%)
Sep 27, 2004 14.19 14.34 14.12 14.30 164,221 +0.11(+0.77%)
Sep 24, 2004 14.14 14.23 14.09 14.19 193,313 +0.10(+0.71%)
Sep 23, 2004 14.02 14.11 13.97 14.09 161,480 +0.09(+0.68%)
Sep 22, 2004 13.97 13.99 13.83 13.99 231,259 +0.02(+0.17%)
Sep 21, 2004 13.95 14.04 13.85 13.97 165,275 +0.07(+0.48%)
Sep 20, 2004 13.90 13.98 13.83 13.90 137,026 +0.00(+0.03%)
Sep 17, 2004 13.99 14.04 13.85 13.90 140,610 +0.02(+0.17%)
Sep 16, 2004 13.80 14.00 13.78 13.88 204,907 +0.05(+0.34%)
Sep 15, 2004 13.94 13.97 13.71 13.83 264,988 -0.06(-0.44%)
Sep 14, 2004 13.95 14.01 13.86 13.89 189,729 -0.06(-0.41%)
Sep 13, 2004 14.09 14.18 13.95 13.95 216,713 -0.09(-0.68%)
Sep 10, 2004 14.18 14.25 13.99 14.04 221,140 -0.19(-1.30%)
Sep 09, 2004 14.35 14.37 14.11 14.23 159,162 -0.01(-0.07%)
Sep 08, 2004 14.23 14.41 14.23 14.24 194,367 -0.09(-0.66%)
Sep 07, 2004 14.28 14.39 14.25 14.33 149,675 +0.02(+0.17%)
Sep 03, 2004 14.35 14.41 14.27 14.31 160,216 -0.02(-0.17%)
Sep 02, 2004 14.22 14.33 14.11 14.33 256,556 +0.11(+0.77%)
Sep 01, 2004 14.18 14.26 14.06 14.22 160,005 -0.01(-0.07%)
Aug 31, 2004 14.09 14.23 14.06 14.23 212,918 +0.24(+1.70%)
Aug 30, 2004 13.91 13.99 13.85 13.99 140,610 +0.04(+0.27%)
Aug 27, 2004 14.15 14.18 13.95 13.96 172,864 -0.08(-0.57%)
Aug 26, 2004 14.09 14.11 13.99 14.04 165,275 -0.09(-0.60%)
Aug 25, 2004 14.04 14.23 14.00 14.12 179,821 -0.01(-0.10%)
Aug 24, 2004 14.15 14.23 14.00 14.14 201,745 -0.13(-0.90%)
Aug 23, 2004 14.33 14.35 14.23 14.26 150,307 -0.06(-0.43%)
Aug 20, 2004 14.16 14.33 14.14 14.33 156,421 +0.18(+1.31%)
Aug 19, 2004 14.16 14.18 14.08 14.14 80,740 +0.01(+0.10%)
Aug 18, 2004 14.21 14.28 14.09 14.13 102,032 -0.12(-0.83%)
Aug 17, 2004 14.35 14.36 14.15 14.24 180,243 +0.13(+0.94%)
Aug 16, 2004 14.21 14.35 14.09 14.11 232,945 -0.03(-0.23%)
Aug 13, 2004 14.09 14.18 14.02 14.15 115,524 +0.12(+0.88%)
Aug 12, 2004 13.95 14.02 13.88 14.02 130,280 +0.06(+0.41%)
Aug 11, 2004 14.11 14.11 13.89 13.97 310,313 -0.12(-0.88%)
Aug 10, 2004 14.08 14.18 14.06 14.09 136,394 +0.07(+0.51%)
Aug 09, 2004 14.06 14.06 13.95 14.02 113,626 -0.00(-0.03%)
Aug 06, 2004 14.06 14.11 13.85 14.02 156,210 -0.02(-0.13%)
Aug 05, 2004 14.15 14.18 13.99 14.04 241,378 -0.11(-0.80%)
Aug 04, 2004 14.14 14.15 14.03 14.15 207,016 -0.02(-0.13%)
Aug 03, 2004 14.22 14.22 14.03 14.17 226,621 +0.01(+0.10%)
Aug 02, 2004 14.06 14.17 14.04 14.16 154,735 +0.01(+0.10%)
Jul 30, 2004 14.09 14.23 14.04 14.15 189,518 +0.05(+0.37%)
Jul 29, 2004 14.25 14.30 14.09 14.09 212,918 -0.14(-1.00%)
Jul 28, 2004 14.32 14.32 14.06 14.24 311,578 +0.16(+1.15%)
Jul 27, 2004 14.07 14.22 14.06 14.07 172,021 +0.01(+0.07%)
Jul 26, 2004 14.18 14.22 14.04 14.06 277,005 -0.05(-0.34%)
Jul 23, 2004 13.99 14.11 13.95 14.11 343,410 +0.05(+0.37%)
Jul 22, 2004 14.24 14.26 14.03 14.06 236,740 -0.18(-1.27%)
Jul 21, 2004 14.33 14.34 14.23 14.24 220,718 -0.03(-0.23%)
Jul 20, 2004 14.23 14.32 14.10 14.27 285,859 +0.04(+0.27%)
Jul 19, 2004 14.24 14.28 14.23 14.24 256,978 -0.01(-0.07%)
Jul 16, 2004 14.23 14.33 14.23 14.24 328,864 +0.01(+0.10%)
Jul 15, 2004 14.47 14.47 14.23 14.23 1,128,047 -0.42(-2.85%)
Jul 14, 2004 14.63 14.70 14.62 14.65 142,086 -0.05(-0.36%)
Jul 13, 2004 14.85 14.92 14.68 14.70 190,151 -0.10(-0.67%)
Jul 12, 2004 14.54 14.82 14.49 14.80 128,594 +0.14(+0.97%)
Jul 09, 2004 14.86 14.86 14.66 14.66 97,605 -0.08(-0.55%)
Jul 08, 2004 14.85 14.89 14.53 14.74 151,362 -0.16(-1.05%)
Jul 07, 2004 14.82 14.98 14.80 14.89 82,426 +0.11(+0.77%)
Jul 06, 2004 14.89 14.92 14.68 14.78 94,021 -0.02(-0.13%)
Jul 02, 2004 14.89 14.94 14.71 14.80 81,372 -0.02(-0.16%)
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.