Skip to main content

Cedar Fair LP (NY: FUN )

41.68 +0.21 (+0.51%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.07 16.10 15.91 16.03 103,406 -0.06(-0.38%)
Oct 28, 2004 16.09 16.09 15.81 16.09 181,916 +0.08(+0.52%)
Oct 27, 2004 15.90 16.01 15.82 16.01 151,203 +0.06(+0.35%)
Oct 26, 2004 15.79 15.96 15.76 15.96 126,305 +0.08(+0.48%)
Oct 25, 2004 15.91 16.09 15.76 15.88 165,196 -0.02(-0.14%)
Oct 22, 2004 15.96 16.04 15.90 15.90 114,311 -0.03(-0.17%)
Oct 21, 2004 16.12 16.22 15.88 15.93 104,497 -0.08(-0.52%)
Oct 20, 2004 16.09 16.09 15.98 16.01 147,023 -0.07(-0.44%)
Oct 19, 2004 16.09 16.16 16.04 16.08 110,858 -0.01(-0.07%)
Oct 18, 2004 16.09 16.17 16.02 16.09 136,482 +0.05(+0.34%)
Oct 15, 2004 16.12 16.19 15.96 16.04 129,213 +0.01(+0.07%)
Oct 14, 2004 16.07 16.28 16.03 16.03 153,202 -0.09(-0.58%)
Oct 13, 2004 16.23 16.35 16.12 16.12 107,405 -0.05(-0.31%)
Oct 12, 2004 16.29 16.38 16.12 16.17 132,484 -0.08(-0.51%)
Oct 11, 2004 16.18 16.33 16.16 16.25 120,853 +0.13(+0.82%)
Oct 08, 2004 16.12 16.17 16.05 16.12 123,579 +0.03(+0.17%)
Oct 07, 2004 16.25 16.31 16.07 16.09 139,026 -0.18(-1.12%)
Oct 06, 2004 16.24 16.41 16.21 16.28 186,277 -0.10(-0.60%)
Oct 05, 2004 16.36 16.40 16.26 16.38 112,130 +0.10(+0.61%)
Oct 04, 2004 16.45 16.48 16.25 16.28 138,845 -0.18(-1.07%)
Oct 01, 2004 16.34 16.51 16.23 16.45 189,912 -0.41(-2.45%)
Sep 30, 2004 16.74 16.87 16.69 16.87 186,096 +0.17(+1.02%)
Sep 29, 2004 16.68 16.78 16.60 16.69 207,177 +0.10(+0.60%)
Sep 28, 2004 16.62 16.66 16.45 16.60 135,392 +0.01(+0.07%)
Sep 27, 2004 16.46 16.64 16.38 16.58 141,571 +0.13(+0.77%)
Sep 24, 2004 16.40 16.51 16.34 16.46 166,650 +0.12(+0.71%)
Sep 23, 2004 16.26 16.37 16.20 16.34 139,208 +0.11(+0.68%)
Sep 22, 2004 16.21 16.23 16.05 16.23 199,362 +0.03(+0.17%)
Sep 21, 2004 16.18 16.28 16.07 16.20 142,479 +0.08(+0.48%)
Sep 20, 2004 16.12 16.22 16.05 16.13 118,127 +0.01(+0.03%)
Sep 17, 2004 16.23 16.29 16.07 16.12 121,216 +0.03(+0.17%)
Sep 16, 2004 16.01 16.24 15.98 16.09 176,645 +0.05(+0.34%)
Sep 15, 2004 16.17 16.20 15.91 16.04 228,440 -0.07(-0.44%)
Sep 14, 2004 16.18 16.25 16.07 16.11 163,561 -0.07(-0.41%)
Sep 13, 2004 16.34 16.45 16.18 16.18 186,823 -0.11(-0.68%)
Sep 10, 2004 16.45 16.53 16.23 16.29 190,639 -0.21(-1.30%)
Sep 09, 2004 16.65 16.67 16.37 16.50 137,209 -0.01(-0.07%)
Sep 08, 2004 16.51 16.72 16.51 16.51 167,559 -0.11(-0.66%)
Sep 07, 2004 16.56 16.69 16.54 16.62 129,031 +0.03(+0.17%)
Sep 03, 2004 16.65 16.72 16.56 16.60 138,118 -0.03(-0.17%)
Sep 02, 2004 16.50 16.62 16.37 16.62 221,170 +0.13(+0.77%)
Sep 01, 2004 16.45 16.54 16.32 16.50 137,936 -0.01(-0.07%)
Aug 31, 2004 16.34 16.51 16.32 16.51 183,551 +0.28(+1.69%)
Aug 30, 2004 16.13 16.23 16.07 16.23 121,216 +0.04(+0.27%)
Aug 27, 2004 16.42 16.45 16.18 16.19 149,022 -0.09(-0.57%)
Aug 26, 2004 16.34 16.37 16.23 16.28 142,479 -0.10(-0.60%)
Aug 25, 2004 16.29 16.50 16.24 16.38 155,019 -0.02(-0.10%)
Aug 24, 2004 16.41 16.50 16.24 16.40 173,919 -0.15(-0.90%)
Aug 23, 2004 16.62 16.65 16.51 16.55 129,576 -0.07(-0.43%)
Aug 20, 2004 16.43 16.62 16.40 16.62 134,847 +0.21(+1.31%)
Aug 19, 2004 16.43 16.45 16.33 16.40 69,604 +0.02(+0.10%)
Aug 18, 2004 16.48 16.56 16.35 16.39 87,959 -0.14(-0.83%)
Aug 17, 2004 16.65 16.66 16.41 16.52 155,383 +0.15(+0.94%)
Aug 16, 2004 16.48 16.65 16.34 16.37 200,816 -0.04(-0.24%)
Aug 13, 2004 16.34 16.45 16.26 16.41 99,590 +0.14(+0.88%)
Aug 12, 2004 16.18 16.27 16.09 16.27 112,311 +0.07(+0.41%)
Aug 11, 2004 16.37 16.37 16.12 16.20 267,513 -0.14(-0.88%)
Aug 10, 2004 16.33 16.45 16.30 16.34 117,582 +0.08(+0.51%)
Aug 09, 2004 16.32 16.32 16.18 16.26 97,954 -0.01(-0.03%)
Aug 06, 2004 16.32 16.37 16.07 16.27 134,665 -0.02(-0.14%)
Aug 05, 2004 16.42 16.45 16.23 16.29 208,086 -0.13(-0.80%)
Aug 04, 2004 16.40 16.42 16.28 16.42 178,463 -0.02(-0.13%)
Aug 03, 2004 16.50 16.50 16.28 16.44 195,364 +0.02(+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.