Cedar Fair LP (NY: FUN )

46.78 USD -0.61 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 28.32 28.41 28.30 28.41 22,500 -0.09(-0.32%)
Oct 30, 2003 28.44 28.50 28.39 28.50 46,900 +0.11(+0.39%)
Oct 29, 2003 28.23 28.39 28.07 28.39 43,100 +0.20(+0.71%)
Oct 28, 2003 28.10 28.10 28.10 28.19 112,700 +0.14(+0.50%)
Oct 27, 2003 27.95 28.05 27.81 28.05 22,300 +0.12(+0.43%)
Oct 24, 2003 27.94 28.05 27.85 27.93 16,500 +0.08(+0.29%)
Oct 23, 2003 27.90 28.00 27.78 27.85 21,400 -0.15(-0.54%)
Oct 22, 2003 28.10 28.15 27.92 28.00 25,400 -0.15(-0.53%)
Oct 21, 2003 27.90 27.99 27.90 28.15 34,500 +0.34(+1.22%)
Oct 20, 2003 28.15 28.15 27.80 27.81 27,000 -0.30(-1.07%)
Oct 17, 2003 28.15 28.15 28.00 28.11 17,200 +0.05(+0.18%)
Oct 16, 2003 27.95 28.06 27.95 28.06 16,900 +0.16(+0.57%)
Oct 15, 2003 27.90 28.07 27.90 27.90 33,100 -0.15(-0.53%)
Oct 14, 2003 27.82 28.10 27.77 28.05 26,500 +0.10(+0.36%)
Oct 13, 2003 28.00 28.13 27.90 27.95 26,400 -0.05(-0.18%)
Oct 10, 2003 27.85 28.08 27.85 28.00 46,900 +0.06(+0.21%)
Oct 09, 2003 27.92 27.97 27.77 27.94 27,900 +0.00(+0.00%)
Oct 08, 2003 27.80 27.98 27.68 27.94 24,500 +0.10(+0.36%)
Oct 07, 2003 27.80 27.87 27.45 27.84 43,500 +0.10(+0.36%)
Oct 06, 2003 27.67 27.85 27.60 27.74 16,800 +0.06(+0.22%)
Oct 03, 2003 28.00 28.00 27.68 27.68 33,600 -0.28(-1.00%)
Oct 02, 2003 27.49 27.96 27.40 27.96 58,900 +0.42(+1.53%)
Oct 01, 2003 27.53 27.75 27.42 27.54 52,600 -0.46(-1.64%)
Sep 30, 2003 27.85 28.15 27.79 28.00 47,300 +0.11(+0.39%)
Sep 29, 2003 27.65 28.20 27.60 27.89 54,400 +0.29(+1.05%)
Sep 26, 2003 28.20 28.20 27.45 27.60 35,100 -0.50(-1.78%)
Sep 25, 2003 28.05 28.12 28.03 28.10 28,500 +0.15(+0.54%)
Sep 24, 2003 28.16 28.16 27.90 27.95 24,200 -0.22(-0.78%)
Sep 23, 2003 27.64 28.17 27.40 28.17 81,800 +0.53(+1.92%)
Sep 22, 2003 27.50 27.68 27.50 27.64 75,700 -0.32(-1.14%)
Sep 19, 2003 28.05 28.08 27.96 27.96 33,400 -0.10(-0.36%)
Sep 18, 2003 28.00 28.18 28.00 28.06 45,200 -0.04(-0.14%)
Sep 17, 2003 28.20 28.20 27.95 28.10 57,100 +0.04(+0.14%)
Sep 16, 2003 28.00 28.14 27.93 28.06 78,100 +0.06(+0.21%)
Sep 15, 2003 27.95 28.10 27.90 28.00 41,500 +0.10(+0.36%)
Sep 12, 2003 28.10 28.15 27.68 27.90 72,400 -0.10(-0.36%)
Sep 11, 2003 27.72 28.05 27.72 28.00 68,700 +0.28(+1.01%)
Sep 10, 2003 28.06 28.06 27.60 27.72 49,200 -0.27(-0.96%)
Sep 09, 2003 27.95 28.00 27.85 27.99 63,000 +0.17(+0.61%)
Sep 08, 2003 27.80 27.93 27.65 27.82 42,900 +0.02(+0.07%)
Sep 05, 2003 27.90 27.95 27.60 27.80 66,800 -0.07(-0.25%)
Sep 04, 2003 27.60 27.90 27.60 27.87 58,600 +0.10(+0.36%)
Sep 03, 2003 27.50 27.89 27.46 27.77 97,300 +0.02(+0.07%)
Sep 02, 2003 27.71 27.94 27.36 27.75 45,400 +0.04(+0.14%)
Aug 29, 2003 27.57 27.90 27.45 27.71 43,000 +0.21(+0.76%)
Aug 28, 2003 27.30 27.58 27.30 27.50 43,500 +0.15(+0.55%)
Aug 27, 2003 27.13 27.50 27.13 27.35 30,000 +0.12(+0.44%)
Aug 26, 2003 27.27 27.45 27.10 27.23 51,800 +0.08(+0.29%)
Aug 25, 2003 27.25 27.40 27.05 27.15 47,500 -0.13(-0.48%)
Aug 22, 2003 27.44 27.44 27.00 27.28 67,900 +0.14(+0.52%)
Aug 21, 2003 27.60 27.68 27.11 27.14 46,900 -0.62(-2.23%)
Aug 20, 2003 26.83 27.92 26.83 27.76 89,800 +0.97(+3.62%)
Aug 19, 2003 26.96 27.10 26.78 26.79 28,300 -0.27(-1.00%)
Aug 18, 2003 27.25 27.39 26.90 27.06 145,200 +0.17(+0.63%)
Aug 15, 2003 26.85 27.00 26.50 26.89 45,900 +0.44(+1.66%)
Aug 14, 2003 26.20 26.71 26.10 26.45 73,400 +0.25(+0.95%)
Aug 13, 2003 25.50 26.25 25.45 26.20 73,700 +0.03(+0.11%)
Aug 12, 2003 25.55 26.23 25.55 26.17 90,000 +0.97(+3.85%)
Aug 11, 2003 24.98 25.32 24.88 25.20 65,800 +0.26(+1.04%)
Aug 08, 2003 24.98 25.00 24.34 24.94 88,000 +0.11(+0.44%)
Aug 07, 2003 24.80 24.96 24.75 24.83 89,700 +0.18(+0.73%)
Aug 06, 2003 24.85 25.10 24.28 24.65 282,500 -0.45(-1.79%)
Aug 05, 2003 26.21 26.48 25.00 25.10 215,700 -1.11(-4.24%)
Aug 04, 2003 26.60 26.61 26.20 26.21 194,300 -0.59(-2.20%)
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.