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 (%)
Sep 30, 2002 11.25 11.27 11.06 11.09 126,017 -0.20(-1.77%)
Sep 27, 2002 11.22 11.32 11.22 11.29 266,787 +0.13(+1.15%)
Sep 26, 2002 11.15 11.17 11.06 11.17 87,875 +0.01(+0.13%)
Sep 25, 2002 11.06 11.15 10.99 11.15 115,692 +0.05(+0.47%)
Sep 24, 2002 11.01 11.15 10.91 11.10 103,469 -0.04(-0.34%)
Sep 23, 2002 11.18 11.18 11.04 11.14 225,272 -0.13(-1.18%)
Sep 20, 2002 11.15 11.34 11.15 11.27 50,154 +0.12(+1.06%)
Sep 19, 2002 11.25 11.33 11.11 11.15 400,391 -0.12(-1.05%)
Sep 18, 2002 11.39 11.39 11.15 11.27 63,851 -0.07(-0.59%)
Sep 17, 2002 11.29 11.41 11.29 11.34 74,599 -0.05(-0.42%)
Sep 16, 2002 11.32 11.39 11.32 11.38 87,032 +0.05(+0.42%)
Sep 13, 2002 11.15 11.36 11.08 11.34 1,728,004 +0.30(+2.75%)
Sep 12, 2002 11.36 11.36 10.96 11.03 864,002 -0.32(-2.84%)
Sep 11, 2002 11.33 11.37 11.26 11.36 58,162 +0.11(+1.01%)
Sep 10, 2002 11.08 11.24 11.06 11.24 71,438 +0.09(+0.85%)
Sep 09, 2002 11.08 11.15 10.98 11.15 83,871 +0.02(+0.17%)
Sep 06, 2002 11.01 11.15 10.87 11.13 64,905 +0.16(+1.47%)
Sep 05, 2002 10.84 11.06 10.84 10.97 39,196 -0.09(-0.77%)
Sep 04, 2002 10.84 11.10 10.80 11.05 379,318 +0.16(+1.48%)
Sep 03, 2002 11.08 11.08 10.86 10.89 119,274 -0.19(-1.71%)
Aug 30, 2002 10.95 11.12 10.87 11.08 674,343 +0.13(+1.17%)
Aug 29, 2002 11.10 11.10 10.62 10.95 2,528,787 -0.37(-3.23%)
Aug 28, 2002 11.25 11.36 11.25 11.32 69,330 +0.00(+0.00%)
Aug 27, 2002 11.29 11.51 11.15 11.32 230,541 +0.03(+0.25%)
Aug 26, 2002 11.22 11.32 11.06 11.29 69,963 +0.07(+0.59%)
Aug 23, 2002 11.34 11.34 11.11 11.22 49,732 -0.12(-1.05%)
Aug 22, 2002 11.37 11.39 11.18 11.34 65,537 -0.02(-0.21%)
Aug 21, 2002 11.23 11.37 11.15 11.37 82,185 +0.04(+0.38%)
Aug 20, 2002 11.20 11.32 11.09 11.32 86,189 -0.02(-0.21%)
Aug 16, 2002 11.32 11.38 11.15 11.35 293,760 +0.10(+0.89%)
Aug 15, 2002 11.16 11.29 10.89 11.25 318,205 +0.34(+3.13%)
Aug 14, 2002 10.70 10.90 10.44 10.90 249,717 +0.20(+1.91%)
Aug 13, 2002 10.49 10.77 10.11 10.70 870,324 -0.38(-3.47%)
Aug 12, 2002 11.03 11.10 10.90 11.09 145,405 +0.28(+2.64%)
Aug 07, 2002 10.65 10.91 10.44 10.80 88,929 +0.35(+3.31%)
Aug 06, 2002 10.27 10.53 10.27 10.45 105,576 +0.19(+1.80%)
Aug 05, 2002 10.53 10.56 10.26 10.27 93,143 -0.26(-2.48%)
Aug 02, 2002 10.86 10.86 10.43 10.53 400,391 -0.38(-3.52%)
Aug 01, 2002 10.84 11.01 10.69 10.91 79,024 +0.07(+0.66%)
Jul 31, 2002 10.80 10.91 10.68 10.84 53,736 +0.05(+0.48%)
Jul 30, 2002 10.91 10.91 10.56 10.79 95,461 -0.06(-0.53%)
Jul 29, 2002 10.39 11.15 10.30 10.85 158,259 +0.57(+5.59%)
Jul 26, 2002 10.20 10.43 10.20 10.27 111,266 +0.06(+0.56%)
Jul 25, 2002 9.984 10.32 9.847 10.22 248,874 +0.34(+3.46%)
Jul 24, 2002 9.514 9.965 9.296 9.875 277,745 +0.24(+2.51%)
Jul 23, 2002 9.700 9.942 9.586 9.633 198,299 -0.07(-0.68%)
Jul 22, 2002 9.728 9.965 9.372 9.700 305,140 -0.19(-1.87%)
Jul 19, 2002 10.25 10.27 9.681 9.885 263,836 -0.39(-3.79%)
Jul 17, 2002 10.20 10.45 10.20 10.27 153,202 -0.10(-1.01%)
Jul 12, 2002 10.18 10.49 10.18 10.38 110,002 +0.19(+1.91%)
Jul 11, 2002 10.67 10.68 10.06 10.18 264,890 -0.50(-4.66%)
Jul 10, 2002 10.87 10.96 10.53 10.68 104,944 -0.17(-1.57%)
Jul 09, 2002 10.81 10.93 10.69 10.85 64,273 +0.04(+0.35%)
Jul 08, 2002 10.78 10.81 10.78 10.81 70,595 +0.04(+0.35%)
Jul 05, 2002 10.68 10.91 10.61 10.78 50,575 +0.10(+0.98%)
Jul 04, 2002 10.68 10.69 10.53 10.67 143,087 +0.00(+0.00%)
Jul 03, 2002 10.68 10.69 10.53 10.67 143,087 -0.10(-0.93%)
Jul 02, 2002 10.91 10.99 10.72 10.77 121,803 -0.09(-0.87%)
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.