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 (%)
Dec 31, 2002 11.15 11.19 11.08 11.19 105,616 +0.17(+1.51%)
Dec 30, 2002 11.05 11.07 10.91 11.03 161,691 -0.04(-0.38%)
Dec 27, 2002 11.02 11.12 11.01 11.07 109,199 -0.07(-0.64%)
Dec 26, 2002 11.09 11.14 11.05 11.14 67,037 +0.07(+0.60%)
Dec 24, 2002 11.09 11.10 11.02 11.08 71,253 +0.00(+0.04%)
Dec 23, 2002 10.96 11.17 10.94 11.07 171,599 +0.06(+0.56%)
Dec 20, 2002 11.05 11.10 10.99 11.01 115,102 -0.07(-0.60%)
Dec 19, 2002 11.05 11.14 10.94 11.08 113,626 +0.02(+0.21%)
Dec 18, 2002 10.97 11.05 10.91 11.05 75,048 +0.02(+0.21%)
Dec 17, 2002 11.10 11.10 10.98 11.03 84,324 -0.12(-1.06%)
Dec 16, 2002 11.19 11.19 11.11 11.15 149,464 -0.00(-0.04%)
Dec 13, 2002 11.19 11.19 11.05 11.15 65,351 -0.02(-0.21%)
Dec 12, 2002 11.19 11.19 11.08 11.18 53,756 +0.01(+0.09%)
Dec 11, 2002 11.10 11.19 11.05 11.17 75,681 +0.04(+0.38%)
Dec 10, 2002 10.96 11.15 10.91 11.12 92,124 +0.17(+1.51%)
Dec 09, 2002 11.05 11.08 10.91 10.96 52,281 -0.04(-0.39%)
Dec 06, 2002 10.91 11.06 10.88 11.00 75,681 +0.09(+0.87%)
Dec 05, 2002 10.96 11.04 10.77 10.91 287,756 -0.04(-0.35%)
Dec 04, 2002 10.89 11.01 10.82 10.94 114,891 +0.04(+0.39%)
Dec 03, 2002 10.88 10.91 10.79 10.90 126,064 -0.00(-0.04%)
Dec 02, 2002 11.14 11.18 10.80 10.91 168,859 -0.24(-2.13%)
Nov 29, 2002 11.19 11.19 11.01 11.14 37,735 -0.05(-0.42%)
Nov 27, 2002 11.17 11.22 11.01 11.19 188,886 +0.02(+0.17%)
Nov 26, 2002 11.19 11.27 11.15 11.17 104,983 -0.09(-0.80%)
Nov 25, 2002 11.26 11.27 11.19 11.26 161,270 +0.04(+0.38%)
Nov 22, 2002 11.17 11.27 11.12 11.22 73,994 +0.03(+0.25%)
Nov 21, 2002 11.08 11.27 11.08 11.19 104,140 +0.08(+0.68%)
Nov 20, 2002 11.19 11.26 11.08 11.11 85,589 -0.14(-1.26%)
Nov 19, 2002 11.20 11.27 11.18 11.26 180,243 +0.04(+0.38%)
Nov 18, 2002 11.03 11.21 10.93 11.21 240,113 +0.30(+2.78%)
Nov 15, 2002 10.82 10.91 10.67 10.91 212,918 +0.09(+0.88%)
Nov 14, 2002 10.89 10.89 10.75 10.82 172,653 +0.05(+0.44%)
Nov 13, 2002 10.91 10.95 10.74 10.77 173,286 -0.09(-0.87%)
Nov 12, 2002 10.86 10.98 10.75 10.86 113,416 +0.07(+0.66%)
Nov 11, 2002 10.74 10.95 10.72 10.79 79,897 +0.07(+0.66%)
Nov 08, 2002 10.72 10.86 10.68 10.72 102,453 -0.02(-0.22%)
Nov 07, 2002 10.91 10.96 10.70 10.74 87,908 -0.16(-1.44%)
Nov 06, 2002 10.77 10.91 10.68 10.90 94,443 +0.04(+0.35%)
Nov 05, 2002 10.70 10.88 10.68 10.86 148,199 +0.12(+1.10%)
Nov 04, 2002 10.82 10.88 10.72 10.74 140,189 -0.07(-0.66%)
Nov 01, 2002 10.82 10.86 10.79 10.82 76,102 -0.07(-0.65%)
Oct 31, 2002 10.86 10.96 10.82 10.89 53,967 -0.01(-0.09%)
Oct 30, 2002 10.74 10.96 10.74 10.90 400,540 +0.13(+1.19%)
Oct 29, 2002 10.77 10.81 10.72 10.77 43,005 +0.00(+0.00%)
Oct 28, 2002 10.96 11.00 10.77 10.77 52,491 -0.15(-1.39%)
Oct 25, 2002 10.86 10.98 10.77 10.92 59,448 +0.06(+0.52%)
Oct 24, 2002 10.84 11.08 10.82 10.86 70,199 +0.00(+0.00%)
Oct 23, 2002 10.70 10.91 10.68 10.86 86,432 +0.12(+1.10%)
Oct 22, 2002 10.80 10.80 10.65 10.74 58,605 +0.07(+0.62%)
Oct 21, 2002 10.64 10.68 10.48 10.68 72,940 +0.03(+0.27%)
Oct 18, 2002 10.51 10.65 10.40 10.65 61,556 +0.14(+1.31%)
Oct 17, 2002 10.51 10.74 10.49 10.51 83,902 +0.05(+0.45%)
Oct 16, 2002 10.49 10.57 10.36 10.46 110,675 +0.02(+0.18%)
Oct 15, 2002 10.06 10.60 10.06 10.45 142,086 +0.44(+4.36%)
Oct 14, 2002 10.00 10.01 9.867 10.01 107,091 +0.00(+0.05%)
Oct 11, 2002 9.630 10.06 9.630 10.00 969,728 +0.37(+3.89%)
Oct 10, 2002 9.772 9.772 9.492 9.630 161,270 -0.05(-0.49%)
Oct 09, 2002 9.914 9.914 9.582 9.677 220,297 -0.21(-2.16%)
Oct 08, 2002 10.01 10.01 9.843 9.890 189,729 -0.06(-0.57%)
Oct 07, 2002 10.20 10.22 9.867 9.947 158,318 -0.30(-2.92%)
Oct 04, 2002 10.63 10.63 10.24 10.25 184,670 -0.36(-3.36%)
Oct 03, 2002 10.77 10.77 10.55 10.60 95,286 -0.14(-1.32%)
Oct 02, 2002 10.77 10.79 10.68 10.74 107,302 -0.10(-0.92%)
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.