Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 17.03 17.43 16.95 17.36 104,497 +0.37(+2.17%)
Jun 29, 2004 16.76 17.03 16.76 16.99 235,709 +0.28(+1.65%)
Jun 28, 2004 17.12 17.16 16.72 16.72 385,822 -0.40(-2.35%)
Jun 25, 2004 17.24 17.27 17.03 17.12 157,018 -0.13(-0.73%)
Jun 24, 2004 17.63 17.63 17.00 17.24 234,255 -0.40(-2.28%)
Jun 23, 2004 17.72 17.75 17.61 17.65 59,245 -0.07(-0.40%)
Jun 22, 2004 17.94 17.94 17.66 17.72 65,606 -0.23(-1.29%)
Jun 21, 2004 18.08 18.08 17.78 17.95 82,689 -0.10(-0.55%)
Jun 18, 2004 17.92 18.05 17.88 18.05 53,975 +0.05(+0.28%)
Jun 17, 2004 18.22 18.27 17.98 18.00 63,970 -0.22(-1.21%)
Jun 16, 2004 18.38 18.41 18.19 18.22 36,346 -0.10(-0.57%)
Jun 15, 2004 18.05 18.40 18.05 18.32 77,782 +0.20(+1.12%)
Jun 14, 2004 18.16 18.19 18.05 18.12 53,611 -0.10(-0.54%)
Jun 10, 2004 17.99 18.35 17.99 18.22 56,337 +0.25(+1.41%)
Jun 09, 2004 18.08 18.10 17.78 17.97 78,872 -0.07(-0.40%)
Jun 08, 2004 18.09 18.10 17.91 18.04 48,886 -0.10(-0.58%)
Jun 07, 2004 17.94 18.15 17.88 18.14 54,156 +0.30(+1.70%)
Jun 04, 2004 17.94 18.08 17.77 17.84 49,795 -0.05(-0.28%)
Jun 03, 2004 17.88 17.94 17.85 17.89 50,703 +0.17(+0.96%)
Jun 02, 2004 17.74 17.95 17.72 17.72 65,969 -0.16(-0.92%)
Jun 01, 2004 18.02 18.16 17.85 17.88 66,333 -0.09(-0.49%)
May 28, 2004 18.06 18.16 17.97 17.97 39,981 -0.04(-0.21%)
May 27, 2004 17.77 18.01 17.70 18.01 85,596 +0.29(+1.61%)
May 26, 2004 17.76 17.87 17.66 17.72 61,244 +0.02(+0.09%)
May 25, 2004 17.44 17.74 17.31 17.71 82,325 +0.32(+1.84%)
May 24, 2004 17.53 17.80 17.33 17.39 83,416 -0.08(-0.47%)
May 21, 2004 17.34 17.52 17.33 17.47 39,072 +0.10(+0.57%)
May 20, 2004 17.45 17.45 17.29 17.37 75,601 -0.05(-0.28%)
May 19, 2004 17.60 17.60 17.36 17.42 71,421 -0.18(-1.00%)
May 18, 2004 17.81 17.83 17.39 17.60 187,731 +0.01(+0.06%)
May 17, 2004 17.69 17.77 17.53 17.59 223,896 +0.06(+0.35%)
May 14, 2004 17.61 17.61 17.43 17.53 76,328 -0.06(-0.34%)
May 13, 2004 17.34 17.61 17.28 17.59 91,957 +0.25(+1.43%)
May 12, 2004 17.50 17.50 16.89 17.34 110,494 +0.12(+0.67%)
May 11, 2004 17.22 17.32 16.87 17.22 70,694 +0.14(+0.80%)
May 10, 2004 16.80 17.19 16.43 17.09 250,611 +0.15(+0.88%)
May 07, 2004 17.34 17.34 16.65 16.94 139,753 -0.40(-2.29%)
May 06, 2004 17.50 17.59 17.33 17.33 108,132 -0.18(-1.04%)
May 05, 2004 17.42 17.66 17.36 17.51 62,334 +0.17(+0.98%)
May 04, 2004 17.23 17.47 17.11 17.34 51,794 +0.17(+0.96%)
May 03, 2004 17.06 17.19 17.06 17.18 103,043 +0.05(+0.32%)
Apr 30, 2004 17.13 17.28 17.03 17.12 74,692 +0.04(+0.26%)
Apr 29, 2004 17.06 17.23 16.98 17.08 100,862 +0.01(+0.03%)
Apr 28, 2004 17.28 17.33 16.92 17.07 83,597 -0.24(-1.40%)
Apr 27, 2004 17.50 17.66 17.28 17.32 59,972 -0.26(-1.50%)
Apr 26, 2004 17.64 17.66 17.50 17.58 67,241 -0.02(-0.09%)
Apr 23, 2004 17.06 17.66 17.06 17.60 109,222 -0.01(-0.03%)
Apr 22, 2004 17.42 17.66 17.38 17.60 52,884 +0.12(+0.66%)
Apr 21, 2004 17.44 17.54 17.31 17.49 98,863 +0.05(+0.32%)
Apr 20, 2004 17.47 17.67 17.42 17.43 93,593 +0.02(+0.09%)
Apr 19, 2004 17.17 17.46 17.16 17.42 64,334 +0.30(+1.77%)
Apr 16, 2004 17.32 17.53 17.11 17.11 105,951 -0.07(-0.38%)
Apr 15, 2004 17.47 17.58 16.87 17.18 171,375 -0.43(-2.44%)
Apr 14, 2004 16.67 17.61 16.34 17.61 351,837 +0.80(+4.75%)
Apr 13, 2004 17.39 17.39 16.56 16.81 377,644 -0.86(-4.86%)
Apr 12, 2004 18.43 18.43 16.87 17.67 515,580 -0.80(-4.35%)
Apr 08, 2004 18.32 18.49 18.27 18.47 91,957 +0.07(+0.36%)
Apr 07, 2004 18.27 18.63 18.22 18.41 90,503 +0.11(+0.60%)
Apr 06, 2004 18.15 18.30 18.08 18.30 160,471 +0.08(+0.45%)
Apr 05, 2004 18.79 18.88 17.99 18.21 157,382 -0.61(-3.22%)
Apr 02, 2004 18.87 18.98 18.80 18.82 58,155 +0.00(+0.00%)
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.