Skip to main content

Cedar Fair LP (NY: FUN )

42.18 +0.71 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.21 13.35 13.18 13.28 99,713 +0.05(+0.39%)
Sep 29, 2003 13.12 13.38 13.09 13.23 114,680 +0.14(+1.05%)
Sep 26, 2003 13.38 13.38 13.02 13.09 73,994 -0.24(-1.78%)
Sep 25, 2003 13.31 13.34 13.30 13.33 60,081 +0.07(+0.54%)
Sep 24, 2003 13.36 13.36 13.23 13.26 51,016 -0.10(-0.78%)
Sep 23, 2003 13.11 13.36 13.00 13.36 172,443 +0.25(+1.92%)
Sep 22, 2003 13.04 13.13 13.04 13.11 159,583 -0.15(-1.14%)
Sep 19, 2003 13.31 13.32 13.26 13.26 70,410 -0.05(-0.36%)
Sep 18, 2003 13.28 13.37 13.28 13.31 95,286 -0.02(-0.14%)
Sep 17, 2003 13.38 13.38 13.26 13.33 120,372 +0.02(+0.14%)
Sep 16, 2003 13.28 13.35 13.25 13.31 164,643 +0.03(+0.21%)
Sep 15, 2003 13.26 13.33 13.23 13.28 87,486 +0.05(+0.36%)
Sep 12, 2003 13.33 13.35 13.13 13.23 152,626 -0.05(-0.36%)
Sep 11, 2003 13.15 13.31 13.15 13.28 144,826 +0.13(+1.01%)
Sep 10, 2003 13.31 13.31 13.09 13.15 103,718 -0.13(-0.96%)
Sep 09, 2003 13.26 13.28 13.21 13.28 132,810 +0.08(+0.61%)
Sep 08, 2003 13.19 13.25 13.12 13.20 90,437 +0.01(+0.07%)
Sep 05, 2003 13.23 13.26 13.09 13.19 140,821 -0.03(-0.25%)
Sep 04, 2003 13.09 13.23 13.09 13.22 123,535 +0.05(+0.36%)
Sep 03, 2003 13.04 13.23 13.03 13.17 205,118 +0.01(+0.07%)
Sep 02, 2003 13.14 13.25 12.98 13.16 95,708 +0.02(+0.14%)
Aug 29, 2003 13.08 13.23 13.02 13.14 90,648 +0.10(+0.76%)
Aug 28, 2003 12.95 13.08 12.95 13.04 91,702 +0.07(+0.55%)
Aug 27, 2003 12.87 13.04 12.87 12.97 63,243 +0.06(+0.44%)
Aug 26, 2003 12.94 13.02 12.86 12.92 109,199 +0.04(+0.29%)
Aug 25, 2003 12.93 13.00 12.83 12.88 100,135 -0.06(-0.48%)
Aug 22, 2003 13.02 13.02 12.81 12.94 143,140 +0.07(+0.52%)
Aug 21, 2003 13.09 13.13 12.86 12.87 98,870 -0.29(-2.23%)
Aug 20, 2003 12.73 13.24 12.73 13.17 189,307 +0.46(+3.62%)
Aug 19, 2003 12.79 12.86 12.70 12.71 59,659 -0.13(-1.00%)
Aug 18, 2003 12.93 12.99 12.76 12.84 306,097 +0.08(+0.63%)
Aug 15, 2003 12.74 12.81 12.57 12.76 96,762 +0.21(+1.66%)
Aug 14, 2003 12.43 12.67 12.38 12.55 154,735 +0.12(+0.95%)
Aug 13, 2003 12.10 12.45 12.07 12.43 155,367 +0.01(+0.11%)
Aug 12, 2003 12.12 12.44 12.12 12.41 189,729 +0.46(+3.85%)
Aug 11, 2003 11.85 12.01 11.80 11.95 138,713 +0.12(+1.04%)
Aug 08, 2003 11.85 11.86 11.55 11.83 185,513 +0.05(+0.44%)
Aug 07, 2003 11.76 11.84 11.74 11.78 189,097 +0.09(+0.73%)
Aug 06, 2003 11.79 11.91 11.52 11.69 595,540 -0.21(-1.79%)
Aug 05, 2003 12.43 12.56 11.86 11.91 454,718 -0.53(-4.24%)
Aug 04, 2003 12.62 12.62 12.43 12.43 409,605 -0.28(-2.20%)
Aug 01, 2003 12.63 12.78 12.62 12.71 162,113 -0.08(-0.63%)
Jul 31, 2003 12.69 12.81 12.57 12.79 170,756 +0.08(+0.63%)
Jul 30, 2003 12.78 12.81 12.59 12.71 81,583 -0.02(-0.15%)
Jul 29, 2003 12.42 12.74 12.37 12.73 116,156 +0.28(+2.25%)
Jul 28, 2003 12.67 12.71 12.40 12.45 80,951 -0.17(-1.32%)
Jul 25, 2003 12.62 12.67 12.57 12.62 64,718 +0.09(+0.68%)
Jul 24, 2003 12.45 12.66 12.41 12.53 106,037 +0.08(+0.65%)
Jul 23, 2003 12.54 12.54 12.34 12.45 155,578 -0.19(-1.54%)
Jul 22, 2003 12.53 12.65 12.48 12.65 113,205 +0.02(+0.15%)
Jul 21, 2003 12.70 12.70 12.50 12.63 136,605 -0.14(-1.12%)
Jul 18, 2003 12.90 12.95 12.67 12.77 117,210 -0.16(-1.21%)
Jul 17, 2003 12.81 12.93 12.74 12.93 133,653 +0.10(+0.78%)
Jul 16, 2003 12.83 12.83 12.74 12.83 58,394 +0.04(+0.33%)
Jul 15, 2003 12.90 13.09 12.78 12.78 113,837 -0.08(-0.59%)
Jul 14, 2003 12.88 12.90 12.73 12.86 111,729 +0.10(+0.78%)
Jul 11, 2003 12.86 12.90 12.69 12.76 152,837 -0.13(-0.99%)
Jul 10, 2003 13.09 13.09 12.87 12.89 155,999 -0.18(-1.38%)
Jul 09, 2003 13.26 13.28 13.04 13.07 134,707 -0.19(-1.43%)
Jul 08, 2003 13.18 13.28 13.14 13.26 116,156 +0.07(+0.54%)
Jul 07, 2003 13.09 13.21 13.09 13.19 125,221 +0.12(+0.91%)
Jul 03, 2003 13.12 13.12 12.86 13.07 81,583 +0.02(+0.18%)
Jul 02, 2003 12.99 13.04 12.67 13.04 176,448 +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.