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 (%)
Oct 29, 2004 13.86 13.88 13.72 13.83 119,906 -0.05(-0.38%)
Oct 28, 2004 13.88 13.88 13.63 13.88 210,943 +0.07(+0.52%)
Oct 27, 2004 13.71 13.81 13.64 13.81 175,329 +0.05(+0.35%)
Oct 26, 2004 13.62 13.76 13.60 13.76 146,458 +0.07(+0.48%)
Oct 25, 2004 13.72 13.88 13.60 13.70 191,555 -0.02(-0.14%)
Oct 22, 2004 13.76 13.83 13.71 13.71 132,550 -0.02(-0.17%)
Oct 21, 2004 13.90 13.99 13.70 13.74 121,171 -0.07(-0.52%)
Oct 20, 2004 13.88 13.88 13.79 13.81 170,482 -0.06(-0.44%)
Oct 19, 2004 13.88 13.94 13.83 13.87 128,546 -0.01(-0.07%)
Oct 18, 2004 13.88 13.95 13.82 13.88 158,259 +0.05(+0.34%)
Oct 15, 2004 13.90 13.96 13.76 13.83 149,830 +0.01(+0.07%)
Oct 14, 2004 13.86 14.04 13.82 13.82 177,647 -0.08(-0.58%)
Oct 13, 2004 14.00 14.10 13.90 13.90 124,542 -0.04(-0.31%)
Oct 12, 2004 14.05 14.13 13.90 13.95 153,623 -0.07(-0.51%)
Oct 11, 2004 13.95 14.08 13.93 14.02 140,136 +0.11(+0.82%)
Oct 08, 2004 13.90 13.94 13.84 13.90 143,297 +0.02(+0.17%)
Oct 07, 2004 14.01 14.07 13.86 13.88 161,210 -0.16(-1.12%)
Oct 06, 2004 14.00 14.15 13.98 14.04 216,000 -0.09(-0.60%)
Oct 05, 2004 14.11 14.15 14.02 14.12 130,021 +0.09(+0.61%)
Oct 04, 2004 14.19 14.21 14.02 14.04 160,999 -0.15(-1.07%)
Oct 01, 2004 14.09 14.24 14.00 14.19 220,215 -0.36(-2.45%)
Sep 30, 2004 14.44 14.54 14.40 14.54 215,789 +0.15(+1.02%)
Sep 29, 2004 14.39 14.47 14.32 14.40 240,234 +0.09(+0.60%)
Sep 28, 2004 14.33 14.37 14.19 14.31 156,995 +0.01(+0.07%)
Sep 27, 2004 14.19 14.35 14.13 14.30 164,160 +0.11(+0.77%)
Sep 24, 2004 14.14 14.24 14.09 14.19 193,241 +0.10(+0.71%)
Sep 23, 2004 14.02 14.12 13.98 14.09 161,420 +0.09(+0.68%)
Sep 22, 2004 13.98 14.00 13.84 14.00 231,173 +0.02(+0.17%)
Sep 21, 2004 13.95 14.04 13.86 13.98 165,214 +0.07(+0.48%)
Sep 20, 2004 13.90 13.99 13.84 13.91 136,975 +0.00(+0.03%)
Sep 17, 2004 14.00 14.05 13.86 13.90 140,558 +0.02(+0.17%)
Sep 16, 2004 13.81 14.00 13.78 13.88 204,831 +0.05(+0.34%)
Sep 15, 2004 13.94 13.98 13.72 13.83 264,890 -0.06(-0.44%)
Sep 14, 2004 13.96 14.02 13.86 13.89 189,659 -0.06(-0.41%)
Sep 13, 2004 14.09 14.19 13.95 13.95 216,632 -0.09(-0.68%)
Sep 10, 2004 14.19 14.26 14.00 14.05 221,058 -0.18(-1.30%)
Sep 09, 2004 14.35 14.37 14.12 14.23 159,102 -0.01(-0.07%)
Sep 08, 2004 14.24 14.42 14.24 14.24 194,295 -0.09(-0.66%)
Sep 07, 2004 14.28 14.39 14.26 14.34 149,619 +0.02(+0.17%)
Sep 03, 2004 14.35 14.42 14.28 14.31 160,156 -0.02(-0.17%)
Sep 02, 2004 14.23 14.34 14.12 14.34 256,461 +0.11(+0.77%)
Sep 01, 2004 14.19 14.26 14.07 14.23 159,945 -0.01(-0.07%)
Aug 31, 2004 14.09 14.24 14.07 14.24 212,839 +0.24(+1.70%)
Aug 30, 2004 13.91 14.00 13.86 14.00 140,558 +0.04(+0.27%)
Aug 27, 2004 14.16 14.18 13.95 13.96 172,800 -0.08(-0.57%)
Aug 26, 2004 14.09 14.12 13.99 14.04 165,214 -0.09(-0.60%)
Aug 25, 2004 14.05 14.23 14.00 14.13 179,754 -0.01(-0.10%)
Aug 24, 2004 14.15 14.23 14.01 14.14 201,670 -0.13(-0.90%)
Aug 23, 2004 14.33 14.35 14.24 14.27 150,252 -0.06(-0.43%)
Aug 20, 2004 14.16 14.33 14.14 14.33 156,363 +0.19(+1.31%)
Aug 19, 2004 14.16 14.19 14.08 14.15 80,710 +0.01(+0.10%)
Aug 18, 2004 14.21 14.28 14.10 14.13 101,994 -0.12(-0.83%)
Aug 17, 2004 14.35 14.37 14.16 14.25 180,176 +0.13(+0.94%)
Aug 16, 2004 14.21 14.35 14.09 14.12 232,859 -0.03(-0.24%)
Aug 13, 2004 14.09 14.19 14.02 14.15 115,481 +0.12(+0.88%)
Aug 12, 2004 13.95 14.03 13.88 14.03 130,232 +0.06(+0.41%)
Aug 11, 2004 14.12 14.12 13.90 13.97 310,197 -0.12(-0.88%)
Aug 10, 2004 14.08 14.18 14.06 14.09 136,343 +0.07(+0.51%)
Aug 09, 2004 14.07 14.07 13.96 14.02 113,584 -0.00(-0.03%)
Aug 06, 2004 14.07 14.12 13.86 14.03 156,152 -0.02(-0.14%)
Aug 05, 2004 14.16 14.19 14.00 14.05 241,288 -0.11(-0.80%)
Aug 04, 2004 14.14 14.16 14.04 14.16 206,939 -0.02(-0.13%)
Aug 03, 2004 14.23 14.23 14.04 14.18 226,537 +0.01(+0.10%)
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.