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, 2003 13.29 13.29 13.24 13.29 235,598 +0.00(+0.00%)
Jun 27, 2003 13.29 13.30 13.19 13.29 126,017 +0.00(+0.00%)
Jun 26, 2003 13.26 13.29 13.23 13.29 117,377 +0.02(+0.18%)
Jun 25, 2003 13.28 13.38 13.20 13.26 115,059 -0.02(-0.14%)
Jun 24, 2003 13.19 13.28 13.03 13.28 212,628 +0.11(+0.83%)
Jun 23, 2003 13.31 13.38 13.13 13.17 116,324 -0.12(-0.89%)
Jun 20, 2003 13.10 13.38 13.10 13.29 105,576 +0.14(+1.08%)
Jun 19, 2003 13.43 13.45 13.10 13.15 104,312 -0.16(-1.21%)
Jun 18, 2003 13.48 13.50 13.24 13.31 83,028 -0.13(-0.99%)
Jun 17, 2003 13.29 13.44 13.26 13.44 132,972 +0.16(+1.18%)
Jun 16, 2003 13.24 13.29 13.17 13.29 87,243 +0.09(+0.65%)
Jun 13, 2003 13.23 13.25 13.10 13.20 111,477 -0.02(-0.18%)
Jun 12, 2003 13.13 13.24 13.10 13.23 187,341 +0.00(+0.00%)
Jun 11, 2003 13.14 13.26 13.12 13.23 95,883 +0.00(+0.00%)
Jun 10, 2003 13.42 13.43 13.17 13.23 138,240 -0.04(-0.29%)
Jun 09, 2003 13.05 13.29 12.97 13.26 215,157 +0.21(+1.64%)
Jun 06, 2003 13.57 13.57 12.88 13.05 327,056 -0.40(-2.96%)
Jun 05, 2003 13.01 13.45 12.90 13.45 256,461 +0.34(+2.61%)
Jun 04, 2003 13.49 13.52 13.08 13.11 238,759 -0.38(-2.85%)
Jun 03, 2003 13.15 13.52 13.01 13.49 268,894 +0.46(+3.53%)
Jun 02, 2003 13.00 13.10 12.84 13.03 169,850 +0.06(+0.48%)
May 30, 2003 12.98 13.07 12.94 12.97 116,113 +0.03(+0.22%)
May 29, 2003 13.29 13.38 12.93 12.94 187,973 -0.25(-1.91%)
May 28, 2003 13.13 13.31 13.13 13.19 154,466 +0.07(+0.54%)
May 27, 2003 13.00 13.19 12.95 13.12 241,709 +0.21(+1.65%)
May 23, 2003 12.58 12.93 12.58 12.91 221,690 +0.37(+2.99%)
May 22, 2003 12.67 12.67 12.50 12.53 186,919 -0.06(-0.49%)
May 21, 2003 12.58 12.69 12.50 12.59 132,339 +0.02(+0.15%)
May 20, 2003 12.84 12.93 12.58 12.58 147,723 -0.22(-1.71%)
May 19, 2003 12.91 12.91 12.78 12.79 114,006 -0.07(-0.52%)
May 16, 2003 12.81 12.95 12.77 12.86 189,659 +0.14(+1.12%)
May 15, 2003 12.68 12.74 12.62 12.72 327,056 +0.14(+1.13%)
May 14, 2003 12.61 12.63 12.48 12.58 92,932 +0.03(+0.26%)
May 13, 2003 12.55 12.58 12.44 12.54 106,841 -0.01(-0.08%)
May 12, 2003 12.58 12.58 12.48 12.55 111,266 +0.09(+0.76%)
May 09, 2003 12.39 12.46 12.34 12.46 69,963 +0.14(+1.16%)
May 08, 2003 12.46 12.47 12.29 12.31 104,312 -0.20(-1.59%)
May 07, 2003 12.42 12.55 12.39 12.51 141,190 +0.09(+0.73%)
May 06, 2003 12.24 12.58 12.24 12.42 177,858 +0.10(+0.85%)
May 05, 2003 12.69 12.69 12.30 12.32 147,934 -0.34(-2.70%)
May 02, 2003 12.46 12.74 12.28 12.66 207,992 +0.30(+2.46%)
May 01, 2003 12.34 12.46 12.15 12.36 128,546 +0.03(+0.23%)
Apr 30, 2003 12.27 12.34 12.15 12.33 149,830 +0.15(+1.21%)
Apr 29, 2003 12.05 12.20 12.03 12.18 126,860 +0.20(+1.66%)
Apr 28, 2003 12.10 12.12 11.98 11.98 157,627 -0.03(-0.28%)
Apr 25, 2003 12.11 12.20 12.00 12.02 116,324 -0.06(-0.51%)
Apr 24, 2003 12.14 12.22 12.04 12.08 125,385 -0.11(-0.93%)
Apr 23, 2003 12.20 12.20 12.05 12.19 126,860 -0.00(-0.04%)
Apr 22, 2003 12.11 12.20 12.09 12.20 88,507 +0.09(+0.71%)
Apr 21, 2003 12.15 12.17 12.10 12.11 103,680 +0.06(+0.47%)
Apr 17, 2003 12.02 12.10 11.99 12.05 62,798 +0.06(+0.47%)
Apr 16, 2003 12.00 12.12 11.99 12.00 116,534 +0.00(+0.00%)
Apr 15, 2003 11.88 12.00 11.84 12.00 138,029 +0.12(+1.00%)
Apr 14, 2003 11.87 11.98 11.86 11.88 143,719 +0.00(+0.00%)
Apr 11, 2003 11.74 11.89 11.72 11.88 71,227 +0.14(+1.17%)
Apr 10, 2003 11.87 11.94 11.72 11.74 122,856 -0.12(-1.04%)
Apr 09, 2003 11.72 11.86 11.70 11.86 123,910 +0.16(+1.38%)
Apr 08, 2003 11.86 11.87 11.70 11.70 135,290 -0.17(-1.40%)
Apr 07, 2003 11.86 12.01 11.79 11.87 170,482 +0.00(+0.00%)
Apr 04, 2003 11.93 11.94 11.81 11.87 140,979 -0.09(-0.75%)
Apr 03, 2003 11.86 11.96 11.69 11.96 135,079 +0.17(+1.41%)
Apr 02, 2003 11.63 11.80 11.59 11.79 263,626 +0.17(+1.43%)
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.