Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 14.71 14.85 14.57 14.83 147,259 +0.09(+0.63%)
Jul 30, 2003 14.82 14.85 14.60 14.74 70,357 -0.02(-0.15%)
Jul 29, 2003 14.40 14.77 14.34 14.76 100,172 +0.32(+2.25%)
Jul 28, 2003 14.69 14.74 14.38 14.44 69,811 -0.19(-1.32%)
Jul 25, 2003 14.63 14.69 14.58 14.63 55,813 +0.10(+0.68%)
Jul 24, 2003 14.44 14.68 14.39 14.53 91,446 +0.09(+0.65%)
Jul 23, 2003 14.54 14.54 14.31 14.44 134,169 -0.23(-1.54%)
Jul 22, 2003 14.53 14.66 14.47 14.66 97,627 +0.02(+0.15%)
Jul 21, 2003 14.72 14.73 14.49 14.64 117,807 -0.16(-1.11%)
Jul 18, 2003 14.96 15.01 14.70 14.81 101,081 -0.18(-1.21%)
Jul 17, 2003 14.85 14.99 14.77 14.99 115,262 +0.12(+0.78%)
Jul 16, 2003 14.88 14.88 14.77 14.87 50,359 +0.05(+0.33%)
Jul 15, 2003 14.96 15.18 14.82 14.82 98,173 -0.09(-0.59%)
Jul 14, 2003 14.93 14.96 14.76 14.91 96,355 +0.12(+0.78%)
Jul 11, 2003 14.92 14.96 14.71 14.80 131,806 -0.15(-0.99%)
Jul 10, 2003 15.18 15.18 14.93 14.94 134,533 -0.21(-1.38%)
Jul 09, 2003 15.37 15.40 15.13 15.15 116,171 -0.22(-1.43%)
Jul 08, 2003 15.28 15.40 15.24 15.37 100,172 +0.08(+0.54%)
Jul 07, 2003 15.18 15.31 15.18 15.29 107,990 +0.14(+0.91%)
Jul 03, 2003 15.21 15.21 14.91 15.15 70,357 +0.03(+0.18%)
Jul 02, 2003 15.07 15.13 14.69 15.13 152,168 +0.06(+0.40%)
Jul 01, 2003 15.02 15.10 14.99 15.07 105,081 -0.34(-2.18%)
Jun 30, 2003 15.40 15.40 15.35 15.40 203,254 +0.00(+0.00%)
Jun 27, 2003 15.40 15.41 15.29 15.40 108,717 +0.00(+0.00%)
Jun 26, 2003 15.37 15.40 15.34 15.40 101,263 +0.03(+0.18%)
Jun 25, 2003 15.40 15.51 15.30 15.37 99,263 -0.02(-0.14%)
Jun 24, 2003 15.29 15.40 15.10 15.40 183,438 +0.13(+0.83%)
Jun 23, 2003 15.43 15.51 15.22 15.27 100,354 -0.14(-0.89%)
Jun 20, 2003 15.19 15.51 15.19 15.41 91,082 +0.17(+1.08%)
Jun 19, 2003 15.57 15.59 15.18 15.24 89,992 -0.19(-1.21%)
Jun 18, 2003 15.62 15.65 15.35 15.43 71,630 -0.15(-0.99%)
Jun 17, 2003 15.40 15.58 15.37 15.58 114,717 +0.18(+1.18%)
Jun 16, 2003 15.35 15.40 15.27 15.40 75,266 +0.10(+0.65%)
Jun 13, 2003 15.34 15.36 15.18 15.30 96,173 -0.03(-0.18%)
Jun 12, 2003 15.21 15.35 15.18 15.33 161,622 +0.00(+0.00%)
Jun 11, 2003 15.24 15.37 15.20 15.33 82,719 +0.00(+0.00%)
Jun 10, 2003 15.56 15.57 15.26 15.33 119,262 -0.04(-0.29%)
Jun 09, 2003 15.13 15.40 15.03 15.37 185,619 +0.25(+1.64%)
Jun 06, 2003 15.73 15.73 14.93 15.13 282,156 -0.46(-2.96%)
Jun 05, 2003 15.08 15.59 14.95 15.59 221,253 +0.40(+2.61%)
Jun 04, 2003 15.64 15.68 15.16 15.19 205,981 -0.45(-2.85%)
Jun 03, 2003 15.24 15.67 15.08 15.64 231,979 +0.53(+3.53%)
Jun 02, 2003 15.07 15.18 14.88 15.10 146,532 +0.07(+0.48%)
May 30, 2003 15.04 15.15 15.00 15.03 100,172 +0.03(+0.22%)
May 29, 2003 15.40 15.51 14.99 15.00 162,167 -0.29(-1.91%)
May 28, 2003 15.21 15.43 15.21 15.29 133,260 +0.08(+0.54%)
May 27, 2003 15.07 15.29 15.02 15.21 208,526 +0.25(+1.65%)
May 23, 2003 14.58 14.99 14.58 14.96 191,255 +0.43(+2.99%)
May 22, 2003 14.69 14.69 14.49 14.53 161,258 -0.07(-0.49%)
May 21, 2003 14.58 14.71 14.49 14.60 114,171 +0.02(+0.15%)
May 20, 2003 14.88 14.99 14.58 14.58 127,443 -0.25(-1.71%)
May 19, 2003 14.96 14.96 14.82 14.83 98,354 -0.08(-0.52%)
May 16, 2003 14.85 15.02 14.81 14.91 163,621 +0.16(+1.12%)
May 15, 2003 14.70 14.77 14.63 14.74 282,156 +0.17(+1.13%)
May 14, 2003 14.62 14.64 14.47 14.58 80,174 +0.04(+0.26%)
May 13, 2003 14.55 14.58 14.42 14.54 92,173 -0.01(-0.08%)
May 12, 2003 14.58 14.58 14.47 14.55 95,991 +0.11(+0.76%)
May 09, 2003 14.36 14.44 14.31 14.44 60,358 +0.17(+1.16%)
May 08, 2003 14.44 14.46 14.25 14.27 89,992 -0.23(-1.59%)
May 07, 2003 14.39 14.55 14.36 14.50 121,807 +0.10(+0.73%)
May 06, 2003 14.19 14.58 14.19 14.40 153,440 +0.12(+0.85%)
May 05, 2003 14.71 14.71 14.26 14.28 127,625 -0.40(-2.70%)
May 02, 2003 14.44 14.77 14.23 14.68 179,438 +0.35(+2.46%)
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.