Cedar Fair LP (NY: FUN )

46.53 USD -0.62 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 27.35 27.55 27.27 27.33 55,100 +0.06(+0.22%)
May 29, 2003 28.00 28.20 27.25 27.27 89,200 -0.53(-1.91%)
May 28, 2003 27.66 28.05 27.66 27.80 73,300 +0.15(+0.54%)
May 27, 2003 27.40 27.80 27.30 27.65 114,700 +0.45(+1.65%)
May 23, 2003 26.51 27.25 26.51 27.20 105,200 +0.79(+2.99%)
May 22, 2003 26.70 26.70 26.35 26.41 88,700 -0.13(-0.49%)
May 21, 2003 26.50 26.75 26.34 26.54 62,800 +0.04(+0.15%)
May 20, 2003 27.06 27.25 26.50 26.50 70,100 -0.46(-1.71%)
May 19, 2003 27.20 27.20 26.94 26.96 54,100 -0.14(-0.52%)
May 16, 2003 27.00 27.30 26.92 27.10 90,000 +0.30(+1.12%)
May 15, 2003 26.72 26.85 26.60 26.80 155,200 +0.30(+1.13%)
May 14, 2003 26.58 26.62 26.31 26.50 44,100 +0.07(+0.26%)
May 13, 2003 26.45 26.50 26.22 26.43 50,700 -0.02(-0.08%)
May 12, 2003 26.50 26.51 26.30 26.45 52,800 +0.20(+0.76%)
May 09, 2003 26.10 26.25 26.01 26.25 33,200 +0.30(+1.16%)
May 08, 2003 26.26 26.28 25.90 25.95 49,500 -0.42(-1.59%)
May 07, 2003 26.17 26.45 26.10 26.37 67,000 +0.19(+0.73%)
May 06, 2003 25.80 26.50 25.80 26.18 84,400 +0.22(+0.85%)
May 05, 2003 26.75 26.75 25.92 25.96 70,200 -0.72(-2.70%)
May 02, 2003 26.26 26.85 25.87 26.68 98,700 +0.64(+2.46%)
May 01, 2003 26.00 26.25 25.60 26.04 61,000 +0.06(+0.23%)
Apr 30, 2003 25.85 26.00 25.60 25.98 71,100 +0.31(+1.21%)
Apr 29, 2003 25.40 25.70 25.35 25.67 60,200 +0.42(+1.66%)
Apr 28, 2003 25.50 25.55 25.25 25.25 74,800 -0.07(-0.28%)
Apr 25, 2003 25.52 25.70 25.28 25.32 55,200 -0.13(-0.51%)
Apr 24, 2003 25.59 25.75 25.38 25.45 59,500 -0.24(-0.93%)
Apr 23, 2003 25.70 25.71 25.39 25.69 60,200 -0.01(-0.04%)
Apr 22, 2003 25.52 25.70 25.48 25.70 42,000 +0.18(+0.71%)
Apr 21, 2003 25.60 25.64 25.49 25.52 49,200 +0.12(+0.47%)
Apr 17, 2003 25.33 25.50 25.26 25.40 29,800 +0.12(+0.47%)
Apr 16, 2003 25.28 25.55 25.26 25.28 55,300 +0.00(+0.00%)
Apr 15, 2003 25.04 25.28 24.96 25.28 65,500 +0.25(+1.00%)
Apr 14, 2003 25.01 25.24 25.00 25.03 68,200 +0.00(+0.00%)
Apr 11, 2003 24.75 25.06 24.69 25.03 33,800 +0.29(+1.17%)
Apr 10, 2003 25.01 25.16 24.70 24.74 58,300 -0.26(-1.04%)
Apr 09, 2003 24.70 25.00 24.66 25.00 58,800 +0.34(+1.38%)
Apr 08, 2003 25.00 25.02 24.66 24.66 64,200 -0.35(-1.40%)
Apr 07, 2003 25.00 25.30 24.85 25.01 80,900 +0.00(+0.00%)
Apr 04, 2003 25.15 25.16 24.89 25.01 66,900 -0.19(-0.75%)
Apr 03, 2003 25.00 25.20 24.64 25.20 64,100 +0.35(+1.41%)
Apr 02, 2003 24.50 24.87 24.42 24.85 125,100 +0.35(+1.43%)
Apr 01, 2003 24.58 24.69 24.45 24.50 160,600 -0.46(-1.84%)
Mar 31, 2003 25.20 25.20 24.91 24.96 80,500 -0.18(-0.72%)
Mar 28, 2003 25.30 25.30 25.03 25.14 70,300 -0.08(-0.32%)
Mar 27, 2003 25.40 25.40 25.00 25.22 56,000 -0.13(-0.51%)
Mar 26, 2003 25.50 25.65 25.15 25.35 90,000 -0.15(-0.59%)
Mar 25, 2003 25.15 25.65 25.07 25.50 90,000 +0.42(+1.67%)
Mar 24, 2003 25.00 25.15 24.90 25.08 92,400 +0.18(+0.72%)
Mar 21, 2003 24.23 25.07 24.23 24.90 112,600 +0.32(+1.30%)
Mar 20, 2003 24.15 24.74 24.01 24.58 70,900 +0.40(+1.65%)
Mar 19, 2003 24.15 24.19 23.95 24.18 70,500 +0.08(+0.33%)
Mar 18, 2003 24.20 24.21 24.00 24.10 52,900 +0.00(+0.00%)
Mar 17, 2003 23.80 24.10 23.80 24.10 96,800 +0.21(+0.88%)
Mar 14, 2003 23.79 23.94 23.77 23.89 46,700 +0.14(+0.59%)
Mar 13, 2003 23.60 23.75 23.58 23.75 57,100 +0.28(+1.19%)
Mar 12, 2003 23.50 23.65 23.35 23.47 54,900 -0.03(-0.13%)
Mar 11, 2003 23.60 23.78 23.50 23.50 75,900 -0.15(-0.63%)
Mar 10, 2003 23.55 23.79 23.55 23.65 66,800 +0.05(+0.21%)
Mar 07, 2003 23.50 23.65 23.45 23.60 49,700 +0.03(+0.13%)
Mar 06, 2003 23.50 23.68 23.36 23.57 36,000 +0.07(+0.30%)
Mar 05, 2003 23.38 23.70 23.38 23.50 37,600 -0.08(-0.34%)
Mar 04, 2003 23.76 23.80 23.51 23.58 44,100 -0.17(-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.