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 (%)
May 30, 2003 15.04 15.15 15.00 15.03 100,172 +0.03(+0.22%)
May 29, 2003 15.40 15.51 14.99 15.00 162,167 -0.29(-1.91%)
May 28, 2003 15.21 15.43 15.21 15.29 133,260 +0.08(+0.54%)
May 27, 2003 15.07 15.29 15.02 15.21 208,526 +0.25(+1.65%)
May 23, 2003 14.58 14.99 14.58 14.96 191,255 +0.43(+2.99%)
May 22, 2003 14.69 14.69 14.49 14.53 161,258 -0.07(-0.49%)
May 21, 2003 14.58 14.71 14.49 14.60 114,171 +0.02(+0.15%)
May 20, 2003 14.88 14.99 14.58 14.58 127,443 -0.25(-1.71%)
May 19, 2003 14.96 14.96 14.82 14.83 98,354 -0.08(-0.52%)
May 16, 2003 14.85 15.02 14.81 14.91 163,621 +0.16(+1.12%)
May 15, 2003 14.70 14.77 14.63 14.74 282,156 +0.17(+1.13%)
May 14, 2003 14.62 14.64 14.47 14.58 80,174 +0.04(+0.26%)
May 13, 2003 14.55 14.58 14.42 14.54 92,173 -0.01(-0.08%)
May 12, 2003 14.58 14.58 14.47 14.55 95,991 +0.11(+0.76%)
May 09, 2003 14.36 14.44 14.31 14.44 60,358 +0.17(+1.16%)
May 08, 2003 14.44 14.46 14.25 14.27 89,992 -0.23(-1.59%)
May 07, 2003 14.39 14.55 14.36 14.50 121,807 +0.10(+0.73%)
May 06, 2003 14.19 14.58 14.19 14.40 153,440 +0.12(+0.85%)
May 05, 2003 14.71 14.71 14.26 14.28 127,625 -0.40(-2.70%)
May 02, 2003 14.44 14.77 14.23 14.68 179,438 +0.35(+2.46%)
May 01, 2003 14.30 14.44 14.08 14.32 110,899 +0.03(+0.23%)
Apr 30, 2003 14.22 14.30 14.08 14.29 129,261 +0.17(+1.21%)
Apr 29, 2003 13.97 14.14 13.94 14.12 109,444 +0.23(+1.66%)
Apr 28, 2003 14.03 14.05 13.89 13.89 135,987 -0.04(-0.28%)
Apr 25, 2003 14.04 14.14 13.91 13.93 100,354 -0.07(-0.51%)
Apr 24, 2003 14.08 14.16 13.96 14.00 108,172 -0.13(-0.93%)
Apr 23, 2003 14.14 14.14 13.97 14.13 109,444 -0.01(-0.04%)
Apr 22, 2003 14.04 14.14 14.02 14.14 76,356 +0.10(+0.71%)
Apr 21, 2003 14.08 14.10 14.02 14.04 89,446 +0.07(+0.47%)
Apr 17, 2003 13.93 14.03 13.89 13.97 54,177 +0.07(+0.47%)
Apr 16, 2003 13.91 14.05 13.89 13.91 100,536 +0.00(+0.00%)
Apr 15, 2003 13.77 13.91 13.73 13.91 119,080 +0.14(+1.00%)
Apr 14, 2003 13.76 13.88 13.75 13.77 123,988 +0.00(+0.00%)
Apr 11, 2003 13.61 13.78 13.58 13.77 61,449 +0.16(+1.17%)
Apr 10, 2003 13.76 13.84 13.59 13.61 105,990 -0.14(-1.04%)
Apr 09, 2003 13.59 13.75 13.56 13.75 106,899 +0.19(+1.38%)
Apr 08, 2003 13.75 13.76 13.56 13.56 116,716 -0.19(-1.40%)
Apr 07, 2003 13.75 13.92 13.67 13.76 147,077 +0.00(+0.00%)
Apr 04, 2003 13.83 13.84 13.69 13.76 121,625 -0.10(-0.75%)
Apr 03, 2003 13.75 13.86 13.55 13.86 116,535 +0.19(+1.41%)
Apr 02, 2003 13.48 13.68 13.43 13.67 227,434 +0.19(+1.43%)
Apr 01, 2003 13.52 13.58 13.45 13.48 291,974 -0.25(-1.84%)
Mar 31, 2003 13.86 13.86 13.70 13.73 146,350 -0.10(-0.72%)
Mar 28, 2003 13.92 13.92 13.77 13.83 127,806 -0.04(-0.32%)
Mar 27, 2003 13.97 13.97 13.75 13.87 101,809 -0.07(-0.51%)
Mar 26, 2003 14.03 14.11 13.83 13.94 163,621 -0.08(-0.59%)
Mar 25, 2003 13.83 14.11 13.79 14.03 163,621 +0.23(+1.67%)
Mar 24, 2003 13.75 13.83 13.70 13.80 167,985 +0.10(+0.72%)
Mar 21, 2003 13.33 13.79 13.33 13.70 204,709 +0.18(+1.30%)
Mar 20, 2003 13.28 13.61 13.21 13.52 128,897 +0.22(+1.65%)
Mar 19, 2003 13.28 13.31 13.17 13.30 128,170 +0.04(+0.33%)
Mar 18, 2003 13.31 13.32 13.20 13.26 96,173 +0.00(+0.00%)
Mar 17, 2003 13.09 13.26 13.09 13.26 175,984 +0.12(+0.88%)
Mar 14, 2003 13.09 13.17 13.07 13.14 84,901 +0.08(+0.59%)
Mar 13, 2003 12.98 13.06 12.97 13.06 103,808 +0.15(+1.19%)
Mar 12, 2003 12.93 13.01 12.84 12.91 99,809 -0.02(-0.13%)
Mar 11, 2003 12.98 13.08 12.93 12.93 137,987 -0.08(-0.63%)
Mar 10, 2003 12.95 13.09 12.95 13.01 121,443 +0.03(+0.21%)
Mar 07, 2003 12.93 13.01 12.90 12.98 90,355 +0.02(+0.13%)
Mar 06, 2003 12.93 13.03 12.85 12.96 65,448 +0.04(+0.30%)
Mar 05, 2003 12.86 13.04 12.86 12.93 68,357 -0.04(-0.34%)
Mar 04, 2003 13.07 13.09 12.93 12.97 80,174 -0.09(-0.72%)
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.