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 10.86 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%)
Oct 01, 2002 10.91 10.93 10.71 10.84 148,410 -0.25(-2.22%)
Sep 30, 2002 11.24 11.27 11.05 11.09 126,064 -0.20(-1.77%)
Sep 27, 2002 11.22 11.31 11.22 11.29 266,886 +0.13(+1.15%)
Sep 26, 2002 11.15 11.17 11.06 11.16 87,908 +0.01(+0.13%)
Sep 25, 2002 11.05 11.15 10.98 11.15 115,735 +0.05(+0.47%)
Sep 24, 2002 11.01 11.14 10.91 11.10 103,508 -0.04(-0.34%)
Sep 23, 2002 11.17 11.18 11.03 11.13 225,356 -0.13(-1.18%)
Sep 20, 2002 11.15 11.34 11.15 11.27 50,172 +0.12(+1.06%)
Sep 19, 2002 11.24 11.33 11.11 11.15 400,540 -0.12(-1.05%)
Sep 18, 2002 11.38 11.38 11.15 11.27 63,875 -0.07(-0.59%)
Sep 17, 2002 11.29 11.40 11.29 11.33 74,626 -0.05(-0.42%)
Sep 16, 2002 11.31 11.38 11.31 11.38 87,064 +0.05(+0.42%)
Sep 13, 2002 11.15 11.36 11.08 11.33 1,728,647 +0.30(+2.75%)
Sep 12, 2002 11.35 11.35 10.96 11.03 864,323 -0.32(-2.84%)
Sep 11, 2002 11.32 11.36 11.26 11.35 58,183 +0.11(+1.01%)
Sep 10, 2002 11.07 11.24 11.05 11.24 71,464 +0.09(+0.85%)
Sep 09, 2002 11.08 11.15 10.98 11.14 83,902 +0.02(+0.17%)
Sep 06, 2002 11.01 11.15 10.87 11.12 64,929 +0.16(+1.47%)
Sep 05, 2002 10.84 11.05 10.84 10.96 39,210 -0.09(-0.77%)
Sep 04, 2002 10.84 11.10 10.79 11.05 379,459 +0.16(+1.48%)
Sep 03, 2002 11.08 11.08 10.85 10.89 119,318 -0.19(-1.71%)
Aug 30, 2002 10.95 11.12 10.86 11.08 674,594 +0.13(+1.17%)
Aug 29, 2002 11.10 11.10 10.61 10.95 2,529,727 -0.37(-3.23%)
Aug 28, 2002 11.24 11.35 11.24 11.31 69,356 +0.00(+0.00%)
Aug 27, 2002 11.29 11.50 11.15 11.31 230,626 +0.03(+0.25%)
Aug 26, 2002 11.22 11.31 11.06 11.29 69,989 +0.07(+0.59%)
Aug 23, 2002 11.34 11.34 11.11 11.22 49,751 -0.12(-1.05%)
Aug 22, 2002 11.36 11.38 11.17 11.34 65,562 -0.02(-0.21%)
Aug 21, 2002 11.22 11.36 11.15 11.36 82,216 +0.04(+0.38%)
Aug 20, 2002 11.19 11.32 11.08 11.32 86,221 -0.02(-0.21%)
Aug 16, 2002 11.31 11.38 11.15 11.34 293,870 +0.10(+0.89%)
Aug 15, 2002 11.15 11.29 10.89 11.24 318,324 +0.34(+3.13%)
Aug 14, 2002 10.70 10.90 10.43 10.90 249,810 +0.20(+1.91%)
Aug 13, 2002 10.48 10.76 10.10 10.70 870,647 -0.38(-3.47%)
Aug 12, 2002 11.03 11.10 10.89 11.08 145,459 +0.28(+2.64%)
Aug 07, 2002 10.65 10.91 10.44 10.80 88,962 +0.35(+3.31%)
Aug 06, 2002 10.27 10.53 10.27 10.45 105,616 +0.19(+1.80%)
Aug 05, 2002 10.53 10.55 10.26 10.27 93,178 -0.26(-2.48%)
Aug 02, 2002 10.85 10.86 10.42 10.53 400,540 -0.38(-3.52%)
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.