Skip to main content

Cedar Fair LP (NY: FUN )

41.47 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.69 15.03 14.62 14.97 121,171 +0.32(+2.17%)
Jun 29, 2004 14.45 14.69 14.45 14.65 273,319 +0.24(+1.65%)
Jun 28, 2004 14.77 14.80 14.42 14.42 447,384 -0.35(-2.35%)
Jun 25, 2004 14.87 14.89 14.69 14.76 182,072 -0.11(-0.73%)
Jun 24, 2004 15.20 15.20 14.66 14.87 271,633 -0.35(-2.28%)
Jun 23, 2004 15.28 15.30 15.19 15.22 68,698 -0.06(-0.40%)
Jun 22, 2004 15.47 15.47 15.23 15.28 76,074 -0.20(-1.29%)
Jun 21, 2004 15.59 15.59 15.33 15.48 95,883 -0.09(-0.55%)
Jun 18, 2004 15.45 15.56 15.42 15.56 62,587 +0.04(+0.28%)
Jun 17, 2004 15.71 15.75 15.50 15.52 74,177 -0.19(-1.21%)
Jun 16, 2004 15.85 15.87 15.68 15.71 42,146 -0.09(-0.57%)
Jun 15, 2004 15.56 15.87 15.56 15.80 90,193 +0.18(+1.12%)
Jun 14, 2004 15.66 15.68 15.56 15.63 62,166 -0.09(-0.54%)
Jun 10, 2004 15.52 15.83 15.52 15.71 65,327 +0.22(+1.41%)
Jun 09, 2004 15.59 15.61 15.34 15.49 91,457 -0.06(-0.40%)
Jun 08, 2004 15.60 15.61 15.45 15.56 56,686 -0.09(-0.58%)
Jun 07, 2004 15.47 15.65 15.42 15.65 62,798 +0.26(+1.70%)
Jun 04, 2004 15.47 15.59 15.33 15.38 57,740 -0.04(-0.28%)
Jun 03, 2004 15.42 15.47 15.39 15.43 58,794 +0.15(+0.96%)
Jun 02, 2004 15.30 15.48 15.28 15.28 76,495 -0.14(-0.92%)
Jun 01, 2004 15.54 15.66 15.39 15.42 76,917 -0.08(-0.49%)
May 28, 2004 15.58 15.66 15.49 15.50 46,361 -0.03(-0.21%)
May 27, 2004 15.33 15.53 15.27 15.53 99,254 +0.25(+1.61%)
May 26, 2004 15.32 15.41 15.23 15.28 71,016 +0.01(+0.09%)
May 25, 2004 15.04 15.30 14.92 15.27 95,461 +0.28(+1.84%)
May 24, 2004 15.11 15.35 14.95 15.00 96,726 -0.07(-0.47%)
May 21, 2004 14.95 15.11 14.95 15.07 45,307 +0.09(+0.57%)
May 20, 2004 15.05 15.05 14.91 14.98 87,664 -0.04(-0.28%)
May 19, 2004 15.18 15.18 14.97 15.02 82,817 -0.15(-1.00%)
May 18, 2004 15.36 15.38 15.00 15.18 217,686 +0.01(+0.06%)
May 17, 2004 15.26 15.33 15.11 15.17 259,622 +0.05(+0.35%)
May 14, 2004 15.19 15.19 15.03 15.11 88,507 -0.05(-0.34%)
May 13, 2004 14.95 15.19 14.91 15.17 106,630 +0.21(+1.43%)
May 12, 2004 15.09 15.09 14.57 14.95 128,125 +0.10(+0.67%)
May 11, 2004 14.85 14.93 14.54 14.85 81,974 +0.12(+0.81%)
May 10, 2004 14.49 14.82 14.16 14.73 290,599 +0.13(+0.88%)
May 07, 2004 14.95 14.95 14.36 14.61 162,053 -0.34(-2.29%)
May 06, 2004 15.09 15.17 14.95 14.95 125,385 -0.16(-1.04%)
May 05, 2004 15.02 15.23 14.97 15.10 72,281 +0.15(+0.98%)
May 04, 2004 14.86 15.07 14.76 14.96 60,058 +0.14(+0.96%)
May 03, 2004 14.71 14.82 14.71 14.81 119,485 +0.05(+0.32%)
Apr 30, 2004 14.78 14.90 14.69 14.77 86,610 +0.04(+0.26%)
Apr 29, 2004 14.72 14.86 14.64 14.73 116,956 +0.00(+0.03%)
Apr 28, 2004 14.90 14.95 14.59 14.72 96,936 -0.21(-1.40%)
Apr 27, 2004 15.09 15.23 14.90 14.93 69,541 -0.23(-1.50%)
Apr 26, 2004 15.21 15.23 15.09 15.16 77,970 -0.01(-0.09%)
Apr 23, 2004 14.71 15.23 14.71 15.18 126,650 -0.00(-0.03%)
Apr 22, 2004 15.02 15.23 14.99 15.18 61,323 +0.10(+0.66%)
Apr 21, 2004 15.04 15.12 14.92 15.08 114,638 +0.05(+0.32%)
Apr 20, 2004 15.07 15.24 15.02 15.03 108,527 +0.01(+0.09%)
Apr 19, 2004 14.81 15.06 14.80 15.02 74,599 +0.26(+1.77%)
Apr 16, 2004 14.93 15.12 14.76 14.76 122,856 -0.06(-0.38%)
Apr 15, 2004 15.07 15.16 14.54 14.81 198,720 -0.37(-2.44%)
Apr 14, 2004 14.38 15.19 14.09 15.19 407,977 +0.69(+4.75%)
Apr 13, 2004 15.00 15.00 14.28 14.50 437,901 -0.74(-4.86%)
Apr 12, 2004 15.90 15.90 14.55 15.24 597,847 -0.69(-4.35%)
Apr 08, 2004 15.80 15.95 15.75 15.93 106,630 +0.06(+0.36%)
Apr 07, 2004 15.75 16.07 15.71 15.87 104,944 +0.09(+0.60%)
Apr 06, 2004 15.65 15.78 15.59 15.78 186,076 +0.07(+0.45%)
Apr 05, 2004 16.21 16.28 15.52 15.71 182,494 -0.52(-3.22%)
Apr 02, 2004 16.28 16.37 16.21 16.23 67,434 +0.00(+0.00%)
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.