Skip to main content

Cedar Fair LP (NY: FUN )

39.41 -1.58 (-3.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 11.66 11.72 11.60 11.63 338,436 -0.22(-1.84%)
Mar 31, 2003 11.96 11.96 11.82 11.84 169,639 -0.09(-0.72%)
Mar 28, 2003 12.01 12.01 11.88 11.93 148,144 -0.04(-0.32%)
Mar 27, 2003 12.05 12.05 11.86 11.97 118,010 -0.06(-0.51%)
Mar 26, 2003 12.10 12.17 11.93 12.03 189,659 -0.07(-0.59%)
Mar 25, 2003 11.93 12.17 11.90 12.10 189,659 +0.20(+1.67%)
Mar 24, 2003 11.86 11.93 11.82 11.90 194,716 +0.09(+0.72%)
Mar 21, 2003 11.50 11.90 11.50 11.82 237,284 +0.15(+1.30%)
Mar 20, 2003 11.46 11.74 11.39 11.66 149,409 +0.19(+1.65%)
Mar 19, 2003 11.46 11.48 11.37 11.47 148,566 +0.04(+0.33%)
Mar 18, 2003 11.48 11.49 11.39 11.44 111,477 +0.00(+0.00%)
Mar 17, 2003 11.29 11.44 11.29 11.44 203,988 +0.10(+0.88%)
Mar 14, 2003 11.29 11.36 11.28 11.34 98,411 +0.07(+0.59%)
Mar 13, 2003 11.20 11.27 11.19 11.27 120,328 +0.13(+1.19%)
Mar 12, 2003 11.15 11.22 11.08 11.14 115,692 -0.01(-0.13%)
Mar 11, 2003 11.20 11.28 11.15 11.15 159,945 -0.07(-0.63%)
Mar 10, 2003 11.18 11.29 11.18 11.22 140,769 +0.02(+0.21%)
Mar 07, 2003 11.15 11.22 11.13 11.20 104,733 +0.01(+0.13%)
Mar 06, 2003 11.15 11.24 11.09 11.18 75,863 +0.03(+0.30%)
Mar 05, 2003 11.09 11.25 11.09 11.15 79,235 -0.04(-0.34%)
Mar 04, 2003 11.28 11.29 11.16 11.19 92,932 -0.08(-0.72%)
Mar 03, 2003 11.37 11.39 11.20 11.27 130,443 -0.07(-0.63%)
Feb 28, 2003 11.32 11.43 11.31 11.34 100,730 +0.00(+0.00%)
Feb 27, 2003 11.38 11.41 11.31 11.34 134,868 -0.03(-0.29%)
Feb 26, 2003 11.37 11.41 11.30 11.37 69,541 +0.01(+0.08%)
Feb 25, 2003 11.32 11.37 11.22 11.37 163,949 +0.07(+0.63%)
Feb 24, 2003 11.38 11.44 11.25 11.29 139,715 -0.11(-1.00%)
Feb 21, 2003 11.38 11.43 11.31 11.41 105,998 -0.02(-0.17%)
Feb 20, 2003 11.29 11.43 11.25 11.43 77,760 +0.10(+0.88%)
Feb 19, 2003 11.33 11.37 11.15 11.33 130,232 -0.05(-0.46%)
Feb 18, 2003 11.32 11.38 11.20 11.38 198,931 +0.23(+2.04%)
Feb 14, 2003 11.22 11.22 11.13 11.15 243,817 +0.05(+0.43%)
Feb 13, 2003 11.18 11.25 11.04 11.10 95,883 -0.05(-0.47%)
Feb 12, 2003 11.24 11.31 11.15 11.16 77,128 -0.09(-0.84%)
Feb 11, 2003 11.38 11.38 11.18 11.25 92,722 +0.01(+0.08%)
Feb 10, 2003 10.96 11.25 10.94 11.24 123,910 +0.33(+3.00%)
Feb 07, 2003 10.93 11.06 10.90 10.91 86,610 +0.01(+0.09%)
Feb 06, 2003 10.95 10.96 10.89 10.90 77,760 -0.05(-0.43%)
Feb 05, 2003 11.03 11.08 10.93 10.95 85,135 +0.04(+0.35%)
Feb 04, 2003 10.96 10.96 10.82 10.91 101,994 -0.09(-0.82%)
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.