Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.13 18.15 17.96 18.10 71,630 -0.03(-0.18%)
Dec 30, 2004 18.04 18.14 17.99 18.13 73,266 +0.17(+0.95%)
Dec 29, 2004 17.72 17.99 17.72 17.96 106,536 +0.02(+0.09%)
Dec 28, 2004 18.06 18.08 17.88 17.94 95,991 -0.12(-0.64%)
Dec 27, 2004 17.96 18.09 17.92 18.06 56,722 +0.12(+0.67%)
Dec 23, 2004 17.88 17.99 17.84 17.94 62,358 +0.07(+0.37%)
Dec 22, 2004 17.83 17.96 17.78 17.87 80,174 +0.02(+0.12%)
Dec 21, 2004 17.74 17.91 17.71 17.85 84,901 +0.05(+0.31%)
Dec 20, 2004 17.77 17.83 17.72 17.79 63,267 +0.00(+0.00%)
Dec 17, 2004 17.93 17.93 17.71 17.79 74,175 -0.08(-0.46%)
Dec 16, 2004 17.78 17.88 17.74 17.88 97,809 +0.04(+0.22%)
Dec 15, 2004 17.78 17.93 17.77 17.84 85,810 +0.03(+0.19%)
Dec 14, 2004 17.77 17.93 17.77 17.81 78,538 +0.01(+0.06%)
Dec 13, 2004 17.77 17.88 17.67 17.79 76,175 -0.01(-0.03%)
Dec 10, 2004 17.74 17.84 17.71 17.80 90,355 -0.02(-0.12%)
Dec 09, 2004 18.12 18.15 17.68 17.82 97,445 -0.27(-1.52%)
Dec 08, 2004 17.82 18.11 17.74 18.10 163,076 +0.24(+1.36%)
Dec 07, 2004 18.03 18.12 17.85 17.85 96,173 -0.17(-0.95%)
Dec 06, 2004 17.74 18.06 17.68 18.03 114,717 +0.33(+1.86%)
Dec 03, 2004 17.49 17.74 17.46 17.70 150,713 +0.20(+1.16%)
Dec 02, 2004 17.52 17.62 17.38 17.49 125,807 +0.03(+0.16%)
Dec 01, 2004 17.60 17.62 17.38 17.46 123,261 -0.10(-0.59%)
Nov 30, 2004 17.49 17.64 17.40 17.57 322,698 +0.13(+0.76%)
Nov 29, 2004 17.47 17.54 17.34 17.44 393,419 +0.10(+0.60%)
Nov 26, 2004 17.39 17.43 17.30 17.33 24,906 -0.14(-0.79%)
Nov 24, 2004 17.52 17.54 17.21 17.47 97,264 -0.01(-0.06%)
Nov 23, 2004 17.38 17.52 17.27 17.48 72,902 +0.11(+0.63%)
Nov 22, 2004 17.13 17.38 17.03 17.37 105,990 +0.27(+1.58%)
Nov 19, 2004 17.52 17.52 16.97 17.10 124,352 -0.37(-2.11%)
Nov 18, 2004 17.43 17.48 17.27 17.47 119,443 +0.18(+1.02%)
Nov 17, 2004 17.34 17.44 17.27 17.29 125,807 -0.16(-0.91%)
Nov 16, 2004 17.45 17.46 17.16 17.45 250,341 +0.14(+0.79%)
Nov 15, 2004 17.13 17.32 16.89 17.32 153,259 +0.26(+1.55%)
Nov 12, 2004 17.04 17.05 16.88 17.05 117,262 +0.07(+0.39%)
Nov 11, 2004 16.72 16.99 16.70 16.99 131,988 +0.27(+1.61%)
Nov 10, 2004 16.50 16.75 16.50 16.72 115,626 +0.21(+1.30%)
Nov 09, 2004 16.68 16.78 16.50 16.50 132,533 -0.04(-0.27%)
Nov 08, 2004 16.58 16.73 16.50 16.55 143,078 -0.26(-1.54%)
Nov 05, 2004 16.47 16.90 16.46 16.80 309,608 +0.36(+2.17%)
Nov 04, 2004 16.36 16.45 16.24 16.45 78,538 +0.08(+0.50%)
Nov 03, 2004 16.19 16.36 16.12 16.36 97,082 +0.26(+1.61%)
Nov 02, 2004 16.07 16.11 16.01 16.11 71,811 +0.04(+0.27%)
Nov 01, 2004 15.84 16.07 15.84 16.06 116,535 +0.03(+0.21%)
Oct 29, 2004 16.06 16.09 15.91 16.03 103,445 -0.06(-0.38%)
Oct 28, 2004 16.08 16.09 15.80 16.09 181,983 +0.08(+0.52%)
Oct 27, 2004 15.90 16.01 15.81 16.01 151,259 +0.05(+0.34%)
Oct 26, 2004 15.79 15.95 15.76 15.95 126,352 +0.08(+0.49%)
Oct 25, 2004 15.90 16.09 15.76 15.87 165,258 -0.02(-0.14%)
Oct 22, 2004 15.95 16.03 15.89 15.90 114,353 -0.03(-0.17%)
Oct 21, 2004 16.12 16.22 15.87 15.92 104,536 -0.08(-0.52%)
Oct 20, 2004 16.09 16.09 15.98 16.01 147,077 -0.07(-0.44%)
Oct 19, 2004 16.09 16.15 16.03 16.08 110,899 -0.01(-0.07%)
Oct 18, 2004 16.09 16.17 16.02 16.09 136,533 +0.05(+0.34%)
Oct 15, 2004 16.12 16.18 15.95 16.03 129,261 +0.01(+0.07%)
Oct 14, 2004 16.07 16.28 16.02 16.02 153,259 -0.09(-0.58%)
Oct 13, 2004 16.23 16.35 16.11 16.12 107,445 -0.05(-0.31%)
Oct 12, 2004 16.28 16.38 16.12 16.17 132,533 -0.08(-0.51%)
Oct 11, 2004 16.17 16.33 16.15 16.25 120,898 +0.13(+0.82%)
Oct 08, 2004 16.12 16.16 16.04 16.12 123,625 +0.03(+0.17%)
Oct 07, 2004 16.24 16.30 16.06 16.09 139,078 -0.18(-1.12%)
Oct 06, 2004 16.23 16.40 16.20 16.27 186,347 -0.10(-0.61%)
Oct 05, 2004 16.35 16.40 16.25 16.37 112,171 +0.10(+0.61%)
Oct 04, 2004 16.45 16.47 16.25 16.27 138,896 -0.18(-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.