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 31, 2002 10.87 10.96 10.82 10.89 53,947 -0.01(-0.09%)
Oct 30, 2002 10.75 10.96 10.75 10.90 400,391 +0.13(+1.19%)
Oct 29, 2002 10.77 10.81 10.72 10.77 42,989 +0.00(+0.00%)
Oct 28, 2002 10.96 11.00 10.77 10.77 52,472 -0.15(-1.39%)
Oct 25, 2002 10.87 10.99 10.77 10.92 59,426 +0.06(+0.52%)
Oct 24, 2002 10.84 11.08 10.82 10.87 70,173 +0.00(+0.00%)
Oct 23, 2002 10.70 10.91 10.68 10.87 86,400 +0.12(+1.10%)
Oct 22, 2002 10.80 10.80 10.65 10.75 58,583 +0.07(+0.62%)
Oct 21, 2002 10.64 10.68 10.49 10.68 72,913 +0.03(+0.27%)
Oct 18, 2002 10.52 10.65 10.40 10.65 61,533 +0.14(+1.31%)
Oct 17, 2002 10.52 10.75 10.49 10.52 83,871 +0.05(+0.45%)
Oct 16, 2002 10.50 10.57 10.37 10.47 110,634 +0.02(+0.18%)
Oct 15, 2002 10.06 10.61 10.06 10.45 142,033 +0.44(+4.36%)
Oct 14, 2002 10.01 10.01 9.870 10.01 107,052 +0.00(+0.05%)
Oct 11, 2002 9.633 10.06 9.633 10.01 969,368 +0.37(+3.89%)
Oct 10, 2002 9.775 9.775 9.495 9.633 161,210 -0.05(-0.49%)
Oct 09, 2002 9.918 9.918 9.586 9.681 220,215 -0.21(-2.16%)
Oct 08, 2002 10.01 10.01 9.847 9.894 189,659 -0.06(-0.57%)
Oct 07, 2002 10.20 10.23 9.870 9.951 158,259 -0.30(-2.92%)
Oct 04, 2002 10.63 10.63 10.25 10.25 184,601 -0.36(-3.36%)
Oct 03, 2002 10.77 10.77 10.56 10.61 95,250 -0.14(-1.32%)
Oct 02, 2002 10.77 10.80 10.69 10.75 107,262 -0.10(-0.92%)
Oct 01, 2002 10.91 10.93 10.71 10.85 148,355 -0.25(-2.22%)
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%)
Jul 01, 2002 11.04 11.22 10.82 10.87 137,186 -0.41(-3.62%)
Jun 28, 2002 10.92 11.28 10.91 11.28 163,317 +0.37(+3.35%)
Jun 27, 2002 11.02 11.05 10.87 10.91 88,718 -0.00(-0.04%)
Jun 26, 2002 10.87 10.91 10.74 10.91 117,588 -0.02(-0.22%)
Jun 25, 2002 10.96 11.03 10.91 10.94 111,266 -0.22(-2.00%)
Jun 21, 2002 10.99 11.13 10.95 11.16 103,891 +0.18(+1.60%)
Jun 20, 2002 10.90 11.06 10.90 10.99 99,887 +0.07(+0.65%)
Jun 19, 2002 11.06 11.15 10.91 10.91 92,511 -0.17(-1.54%)
Jun 18, 2002 11.15 11.29 11.03 11.09 95,040 -0.04(-0.38%)
Jun 17, 2002 10.94 11.15 10.91 11.13 85,978 +0.19(+1.78%)
Jun 14, 2002 11.08 11.10 10.91 10.93 151,727 -0.12(-1.07%)
Jun 12, 2002 11.25 11.25 11.03 11.05 76,285 -0.10(-0.94%)
Jun 11, 2002 11.23 11.23 10.91 11.16 186,708 +0.03(+0.26%)
Jun 10, 2002 11.01 11.22 11.01 11.13 98,201 +0.21(+1.96%)
Jun 07, 2002 11.18 11.18 10.91 10.91 109,159 -0.24(-2.13%)
Jun 06, 2002 11.01 11.18 10.96 11.15 140,347 +0.21(+1.91%)
Jun 05, 2002 10.87 11.03 10.87 10.94 77,970 -0.10(-0.95%)
May 31, 2002 11.01 11.18 10.96 11.05 91,247 -0.08(-0.68%)
May 28, 2002 11.25 11.25 11.03 11.12 73,545 -0.05(-0.47%)
May 27, 2002 11.13 11.27 11.06 11.18 80,499 +0.00(+0.00%)
May 24, 2002 11.13 11.27 11.06 11.18 80,499 +0.12(+1.07%)
May 23, 2002 11.01 11.25 10.99 11.06 103,680 -0.05(-0.47%)
May 22, 2002 11.03 11.27 11.01 11.11 140,347 +0.00(+0.00%)
May 21, 2002 11.29 11.39 11.06 11.11 55,844 -0.14(-1.22%)
May 20, 2002 11.53 11.58 11.11 11.25 95,883 -0.25(-2.15%)
May 17, 2002 11.46 11.53 11.44 11.49 109,791 -0.09(-0.74%)
May 16, 2002 11.47 11.63 11.29 11.58 235,387 +0.20(+1.75%)
May 15, 2002 11.29 11.39 11.22 11.38 163,528 +0.16(+1.44%)
May 14, 2002 11.06 11.27 11.05 11.22 94,197 +0.19(+1.68%)
May 13, 2002 11.10 11.13 10.99 11.03 76,285 -0.08(-0.73%)
May 10, 2002 11.20 11.22 11.10 11.11 65,537 +0.03(+0.26%)
May 09, 2002 10.99 11.15 10.94 11.09 55,844 +0.10(+0.91%)
May 08, 2002 11.06 11.29 10.99 10.99 101,783 +0.11(+1.00%)
May 07, 2002 11.01 11.09 10.87 10.88 93,143 -0.11(-0.99%)
May 06, 2002 11.10 11.21 10.96 10.99 78,603 -0.22(-1.99%)
May 03, 2002 11.11 11.29 11.11 11.21 67,223 -0.01(-0.13%)
May 02, 2002 11.13 11.24 11.11 11.22 69,330 +0.12(+1.07%)
May 01, 2002 10.99 11.10 10.92 11.10 59,215 +0.07(+0.64%)
Apr 30, 2002 10.99 11.06 10.89 11.03 68,066 +0.10(+0.96%)
Apr 29, 2002 11.01 11.10 10.87 10.93 73,545 -0.15(-1.37%)
Apr 26, 2002 10.99 11.15 10.96 11.08 52,050 +0.03(+0.30%)
Apr 25, 2002 11.03 11.17 10.89 11.05 84,925 +0.08(+0.74%)
Apr 24, 2002 11.10 11.10 10.87 10.97 106,209 -0.13(-1.20%)
Apr 23, 2002 11.03 11.10 10.91 11.10 94,408 +0.00(+0.04%)
Apr 22, 2002 10.94 11.09 10.92 11.09 152,148 +0.04(+0.34%)
Apr 19, 2002 11.06 11.17 11.06 11.06 82,185 -0.03(-0.26%)
Apr 18, 2002 11.18 11.20 11.09 11.09 48,679 -0.04(-0.38%)
Apr 17, 2002 11.13 11.27 11.08 11.13 73,967 -0.07(-0.59%)
Apr 16, 2002 11.15 11.38 11.15 11.19 77,549 +0.01(+0.13%)
Apr 15, 2002 11.10 11.26 11.03 11.18 89,771 +0.12(+1.07%)
Apr 12, 2002 11.08 11.24 11.03 11.06 79,656 -0.07(-0.60%)
Apr 11, 2002 11.18 11.26 11.02 11.13 66,169 -0.17(-1.47%)
Apr 10, 2002 11.03 11.32 10.94 11.29 102,205 +0.21(+1.93%)
Apr 09, 2002 10.91 11.15 10.84 11.08 84,292 +0.12(+1.08%)
Apr 08, 2002 10.88 10.99 10.72 10.96 173,221 +0.07(+0.65%)
Apr 05, 2002 11.10 11.18 10.89 10.89 120,749 -0.28(-2.55%)
Apr 04, 2002 10.99 11.18 10.82 11.18 103,048 +0.25(+2.30%)
Apr 03, 2002 11.19 11.19 10.89 10.92 103,258 -0.20(-1.83%)
Apr 02, 2002 10.92 11.50 10.92 11.13 248,874 +0.18(+1.60%)
Apr 01, 2002 10.87 11.06 10.82 10.95 103,048 -0.33(-2.90%)
Mar 29, 2002 11.20 11.39 11.20 11.28 113,584 +0.00(+0.00%)
Mar 28, 2002 11.20 11.39 11.20 11.28 113,584 +0.17(+1.49%)
Mar 27, 2002 11.20 11.29 10.94 11.11 99,465 -0.04(-0.34%)
Mar 26, 2002 11.34 11.34 11.11 11.15 142,244 -0.15(-1.30%)
Mar 25, 2002 11.38 11.39 11.25 11.30 120,749 +0.00(+0.04%)
Mar 22, 2002 11.25 11.33 11.18 11.29 83,660 +0.10(+0.93%)
Mar 21, 2002 11.15 11.23 11.04 11.19 79,656 +0.00(+0.00%)
Mar 20, 2002 11.27 11.29 11.15 11.19 93,143 +0.04(+0.34%)
Mar 19, 2002 11.19 11.27 11.15 11.15 122,224 +0.00(+0.00%)
Mar 18, 2002 11.34 11.34 11.10 11.15 128,335 -0.11(-1.01%)
Mar 15, 2002 10.56 11.51 10.49 11.27 376,367 +0.26(+2.33%)
Mar 14, 2002 11.25 11.26 10.96 11.01 131,286 -0.24(-2.11%)
Mar 13, 2002 11.37 11.39 11.25 11.25 101,151 -0.09(-0.84%)
Mar 12, 2002 11.37 11.39 11.25 11.34 117,588 +0.04(+0.34%)
Mar 11, 2002 11.48 11.56 11.29 11.30 72,491 -0.13(-1.16%)
Mar 08, 2002 11.54 11.57 11.41 11.44 65,959 -0.02(-0.17%)
Mar 07, 2002 11.35 11.53 11.34 11.46 101,994 +0.07(+0.58%)
Mar 06, 2002 11.34 11.55 11.31 11.39 96,936 -0.05(-0.41%)
Mar 05, 2002 11.44 11.53 11.34 11.44 85,346 +0.05(+0.42%)
Mar 04, 2002 11.39 11.44 11.39 11.39 463,611 +0.00(+0.04%)
Mar 01, 2002 11.44 11.48 11.38 11.38 134,447 -0.00(-0.04%)
Feb 28, 2002 11.44 11.48 11.26 11.39 144,773 +0.00(+0.00%)
Feb 27, 2002 11.34 11.53 11.27 11.39 123,489 -0.02(-0.21%)
Feb 26, 2002 11.63 11.63 11.28 11.41 174,907 -0.18(-1.52%)
Feb 25, 2002 11.60 11.67 11.44 11.59 526,830 +0.10(+0.91%)
Feb 22, 2002 11.60 11.65 11.44 11.48 90,193 -0.12(-1.02%)
Feb 21, 2002 11.48 11.62 11.44 11.60 58,372 +0.16(+1.41%)
Feb 20, 2002 11.72 11.77 11.40 11.44 137,397 -0.30(-2.59%)
Feb 19, 2002 11.60 11.77 11.60 11.74 262,993 +0.21(+1.85%)
Feb 18, 2002 11.59 11.59 11.40 11.53 97,779 +0.00(+0.00%)
Feb 15, 2002 11.59 11.59 11.39 11.53 97,779 +0.05(+0.41%)
Feb 14, 2002 11.53 11.54 11.44 11.48 144,773 -0.01(-0.08%)
Feb 13, 2002 11.37 11.49 11.32 11.49 66,169 +0.12(+1.04%)
Feb 12, 2002 11.31 11.38 11.30 11.37 114,638 +0.06(+0.55%)
Feb 11, 2002 11.34 11.38 11.29 11.31 91,668 +0.06(+0.51%)
Feb 08, 2002 11.18 11.27 11.15 11.26 85,135 +0.06(+0.55%)
Feb 07, 2002 11.15 11.20 11.10 11.19 112,531 +0.00(+0.04%)
Feb 06, 2002 11.10 11.19 10.92 11.19 141,401 +0.04(+0.34%)
Feb 05, 2002 10.91 11.29 10.49 11.15 382,900 -0.27(-2.33%)
Feb 04, 2002 11.52 11.52 11.34 11.42 379,318 -0.02(-0.17%)
Feb 01, 2002 11.49 11.61 11.39 11.44 76,495 -0.09(-0.78%)
Jan 31, 2002 11.63 11.74 11.51 11.53 56,054 -0.10(-0.86%)
Jan 30, 2002 11.60 11.63 11.49 11.63 69,963 +0.04(+0.33%)
Jan 29, 2002 11.55 11.60 11.51 11.59 98,833 +0.01(+0.12%)
Jan 28, 2002 11.54 11.60 11.48 11.57 48,046 +0.09(+0.74%)
Jan 25, 2002 11.48 11.60 11.43 11.49 65,116 +0.05(+0.46%)
Jan 24, 2002 11.44 11.55 11.39 11.44 79,446 -0.05(-0.41%)
Jan 23, 2002 11.44 11.48 11.38 11.48 59,426 +0.12(+1.04%)
Jan 22, 2002 11.20 11.39 11.16 11.37 96,093 +0.21(+1.91%)
Jan 21, 2002 11.39 11.46 11.13 11.15 76,285 +0.00(+0.00%)
Jan 18, 2002 11.39 11.46 11.13 11.15 76,285 -0.15(-1.30%)
Jan 17, 2002 11.15 11.44 11.15 11.30 112,531 +0.15(+1.32%)
Jan 16, 2002 11.11 11.19 11.11 11.15 59,637 +0.00(+0.04%)
Jan 15, 2002 11.27 11.31 11.06 11.15 63,430 -0.05(-0.47%)
Jan 14, 2002 11.37 11.37 11.10 11.20 87,664 -0.12(-1.05%)
Jan 11, 2002 11.41 11.41 11.30 11.32 65,537 -0.09(-0.83%)
Jan 10, 2002 11.39 11.47 11.29 11.41 75,863 -0.35(-2.98%)
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.