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 (%)
Sep 30, 2003 13.22 13.36 13.19 13.29 99,676 +0.05(+0.39%)
Sep 29, 2003 13.12 13.38 13.10 13.23 114,638 +0.14(+1.05%)
Sep 26, 2003 13.38 13.38 13.03 13.10 73,967 -0.24(-1.78%)
Sep 25, 2003 13.31 13.34 13.30 13.33 60,058 +0.07(+0.54%)
Sep 24, 2003 13.36 13.36 13.24 13.26 50,997 -0.10(-0.78%)
Sep 23, 2003 13.12 13.37 13.00 13.37 172,379 +0.25(+1.92%)
Sep 22, 2003 13.05 13.14 13.05 13.12 159,524 -0.15(-1.14%)
Sep 19, 2003 13.31 13.32 13.27 13.27 70,384 -0.05(-0.36%)
Sep 18, 2003 13.29 13.37 13.29 13.32 95,250 -0.02(-0.14%)
Sep 17, 2003 13.38 13.38 13.26 13.33 120,328 +0.02(+0.14%)
Sep 16, 2003 13.29 13.35 13.25 13.32 164,581 +0.03(+0.21%)
Sep 15, 2003 13.26 13.33 13.24 13.29 87,453 +0.05(+0.36%)
Sep 12, 2003 13.33 13.36 13.14 13.24 152,570 -0.05(-0.36%)
Sep 11, 2003 13.15 13.31 13.15 13.29 144,773 +0.13(+1.01%)
Sep 10, 2003 13.32 13.32 13.10 13.15 103,680 -0.13(-0.97%)
Sep 09, 2003 13.26 13.29 13.22 13.28 132,761 +0.08(+0.61%)
Sep 08, 2003 13.19 13.25 13.12 13.20 90,404 +0.01(+0.07%)
Sep 05, 2003 13.24 13.26 13.10 13.19 140,769 -0.03(-0.25%)
Sep 04, 2003 13.10 13.24 13.10 13.23 123,489 +0.05(+0.36%)
Sep 03, 2003 13.05 13.23 13.03 13.18 205,042 +0.01(+0.07%)
Sep 02, 2003 13.15 13.26 12.98 13.17 95,672 +0.02(+0.14%)
Aug 29, 2003 13.08 13.24 13.03 13.15 90,614 +0.10(+0.76%)
Aug 28, 2003 12.95 13.09 12.95 13.05 91,668 +0.07(+0.55%)
Aug 27, 2003 12.87 13.05 12.87 12.98 63,219 +0.06(+0.44%)
Aug 26, 2003 12.94 13.03 12.86 12.92 109,159 +0.04(+0.29%)
Aug 25, 2003 12.93 13.00 12.84 12.88 100,097 -0.06(-0.48%)
Aug 22, 2003 13.02 13.02 12.81 12.95 143,087 +0.07(+0.52%)
Aug 21, 2003 13.10 13.14 12.86 12.88 98,833 -0.29(-2.23%)
Aug 20, 2003 12.73 13.25 12.73 13.17 189,237 +0.46(+3.62%)
Aug 19, 2003 12.79 12.86 12.71 12.71 59,637 -0.13(-1.00%)
Aug 18, 2003 12.93 13.00 12.77 12.84 305,983 +0.08(+0.63%)
Aug 15, 2003 12.74 12.81 12.58 12.76 96,726 +0.21(+1.66%)
Aug 14, 2003 12.43 12.67 12.39 12.55 154,677 +0.12(+0.95%)
Aug 13, 2003 12.10 12.46 12.08 12.43 155,309 +0.01(+0.11%)
Aug 12, 2003 12.12 12.45 12.12 12.42 189,659 +0.46(+3.85%)
Aug 11, 2003 11.85 12.02 11.81 11.96 138,661 +0.12(+1.04%)
Aug 08, 2003 11.85 11.86 11.55 11.83 185,444 +0.05(+0.44%)
Aug 07, 2003 11.77 11.84 11.74 11.78 189,026 +0.09(+0.73%)
Aug 06, 2003 11.79 11.91 11.52 11.70 595,318 -0.21(-1.79%)
Aug 05, 2003 12.44 12.57 11.86 11.91 454,549 -0.53(-4.24%)
Aug 04, 2003 12.62 12.63 12.43 12.44 409,452 -0.28(-2.20%)
Aug 01, 2003 12.63 12.78 12.62 12.72 162,053 -0.08(-0.63%)
Jul 31, 2003 12.69 12.81 12.57 12.80 170,693 +0.08(+0.63%)
Jul 30, 2003 12.79 12.81 12.60 12.72 81,553 -0.02(-0.15%)
Jul 29, 2003 12.42 12.74 12.37 12.74 116,113 +0.28(+2.25%)
Jul 28, 2003 12.67 12.72 12.41 12.46 80,921 -0.17(-1.32%)
Jul 25, 2003 12.62 12.67 12.58 12.62 64,694 +0.09(+0.68%)
Jul 24, 2003 12.46 12.67 12.42 12.54 105,998 +0.08(+0.65%)
Jul 23, 2003 12.54 12.54 12.35 12.46 155,520 -0.19(-1.54%)
Jul 22, 2003 12.54 12.65 12.48 12.65 113,163 +0.02(+0.15%)
Jul 21, 2003 12.70 12.71 12.50 12.63 136,554 -0.14(-1.11%)
Jul 18, 2003 12.91 12.95 12.68 12.77 117,167 -0.16(-1.21%)
Jul 17, 2003 12.81 12.93 12.75 12.93 133,604 +0.10(+0.78%)
Jul 16, 2003 12.84 12.84 12.75 12.83 58,372 +0.04(+0.33%)
Jul 15, 2003 12.91 13.10 12.79 12.79 113,795 -0.08(-0.59%)
Jul 14, 2003 12.88 12.91 12.73 12.86 111,688 +0.10(+0.78%)
Jul 11, 2003 12.87 12.91 12.69 12.77 152,780 -0.13(-0.99%)
Jul 10, 2003 13.10 13.10 12.88 12.89 155,941 -0.18(-1.38%)
Jul 09, 2003 13.26 13.29 13.05 13.07 134,657 -0.19(-1.43%)
Jul 08, 2003 13.18 13.28 13.14 13.26 116,113 +0.07(+0.54%)
Jul 07, 2003 13.10 13.21 13.09 13.19 125,174 +0.12(+0.91%)
Jul 03, 2003 13.12 13.12 12.86 13.07 81,553 +0.02(+0.18%)
Jul 02, 2003 13.00 13.05 12.67 13.05 176,382 +0.05(+0.40%)
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.