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 (%)
Jan 31, 2003 10.82 10.89 10.75 10.82 61,323 +0.02(+0.22%)
Jan 30, 2003 10.80 10.82 10.75 10.80 108,527 +0.00(+0.04%)
Jan 29, 2003 10.84 10.89 10.79 10.79 174,697 -0.08(-0.70%)
Jan 28, 2003 10.94 10.95 10.80 10.87 265,944 -0.04(-0.39%)
Jan 27, 2003 11.13 11.18 10.91 10.91 135,711 -0.22(-1.96%)
Jan 24, 2003 11.18 11.18 11.10 11.13 110,212 +0.00(+0.00%)
Jan 23, 2003 11.05 11.13 11.04 11.13 115,902 +0.08(+0.73%)
Jan 22, 2003 11.08 11.08 10.99 11.05 132,129 +0.02(+0.21%)
Jan 21, 2003 11.01 11.08 10.94 11.02 125,385 +0.09(+0.78%)
Jan 17, 2003 11.11 11.17 10.82 10.94 175,118 -0.14(-1.29%)
Jan 16, 2003 11.22 11.22 11.08 11.08 148,566 -0.14(-1.27%)
Jan 15, 2003 11.22 11.28 11.15 11.22 105,998 +0.02(+0.21%)
Jan 14, 2003 11.18 11.25 11.06 11.20 148,566 +0.00(+0.04%)
Jan 13, 2003 11.18 11.20 11.10 11.19 107,262 +0.09(+0.81%)
Jan 10, 2003 11.10 11.14 10.91 11.10 235,177 +0.05(+0.43%)
Jan 09, 2003 11.18 11.20 11.06 11.06 120,960 -0.11(-0.98%)
Jan 08, 2003 11.25 11.27 11.15 11.17 84,503 -0.12(-1.05%)
Jan 07, 2003 11.32 11.34 11.22 11.28 142,033 +0.04(+0.34%)
Jan 06, 2003 11.19 11.25 11.16 11.25 210,100 +0.09(+0.85%)
Jan 03, 2003 11.15 11.22 11.06 11.15 65,116 +0.00(+0.00%)
Jan 02, 2003 11.06 11.19 11.02 11.15 124,542 -0.05(-0.42%)
Dec 31, 2002 11.15 11.20 11.08 11.20 105,576 +0.17(+1.50%)
Dec 30, 2002 11.06 11.07 10.91 11.03 161,631 -0.04(-0.39%)
Dec 27, 2002 11.03 11.12 11.01 11.08 109,159 -0.07(-0.64%)
Dec 26, 2002 11.09 11.15 11.06 11.15 67,012 +0.07(+0.60%)
Dec 24, 2002 11.09 11.10 11.03 11.08 71,227 +0.00(+0.04%)
Dec 23, 2002 10.96 11.17 10.95 11.08 171,536 +0.06(+0.56%)
Dec 20, 2002 11.06 11.10 10.99 11.01 115,059 -0.07(-0.60%)
Dec 19, 2002 11.06 11.14 10.95 11.08 113,584 +0.02(+0.21%)
Dec 18, 2002 10.98 11.06 10.92 11.06 75,020 +0.02(+0.21%)
Dec 17, 2002 11.10 11.10 10.99 11.03 84,292 -0.12(-1.06%)
Dec 16, 2002 11.19 11.20 11.11 11.15 149,409 -0.00(-0.04%)
Dec 13, 2002 11.19 11.20 11.06 11.16 65,327 -0.02(-0.21%)
Dec 12, 2002 11.19 11.20 11.08 11.18 53,736 +0.01(+0.09%)
Dec 11, 2002 11.10 11.20 11.06 11.17 75,652 +0.04(+0.38%)
Dec 10, 2002 10.96 11.15 10.91 11.13 92,090 +0.17(+1.52%)
Dec 09, 2002 11.06 11.08 10.92 10.96 52,261 -0.04(-0.39%)
Dec 06, 2002 10.91 11.07 10.88 11.00 75,652 +0.09(+0.87%)
Dec 05, 2002 10.96 11.05 10.77 10.91 287,649 -0.04(-0.35%)
Dec 04, 2002 10.89 11.01 10.83 10.95 114,849 +0.04(+0.39%)
Dec 03, 2002 10.89 10.91 10.80 10.90 126,017 -0.00(-0.04%)
Dec 02, 2002 11.15 11.18 10.80 10.91 168,796 -0.24(-2.13%)
Nov 29, 2002 11.20 11.20 11.01 11.15 37,721 -0.05(-0.42%)
Nov 27, 2002 11.18 11.22 11.01 11.19 188,816 +0.02(+0.17%)
Nov 26, 2002 11.20 11.27 11.15 11.18 104,944 -0.09(-0.80%)
Nov 25, 2002 11.26 11.27 11.20 11.27 161,210 +0.04(+0.38%)
Nov 22, 2002 11.18 11.27 11.13 11.22 73,967 +0.03(+0.25%)
Nov 21, 2002 11.08 11.27 11.08 11.19 104,101 +0.08(+0.68%)
Nov 20, 2002 11.20 11.27 11.08 11.12 85,557 -0.14(-1.26%)
Nov 19, 2002 11.20 11.27 11.18 11.26 180,176 +0.04(+0.38%)
Nov 18, 2002 11.03 11.22 10.94 11.22 240,024 +0.30(+2.78%)
Nov 15, 2002 10.82 10.91 10.68 10.91 212,839 +0.09(+0.88%)
Nov 14, 2002 10.89 10.89 10.75 10.82 172,589 +0.05(+0.44%)
Nov 13, 2002 10.91 10.95 10.75 10.77 173,221 -0.09(-0.87%)
Nov 12, 2002 10.87 10.98 10.75 10.87 113,373 +0.07(+0.66%)
Nov 11, 2002 10.75 10.96 10.72 10.80 79,867 +0.07(+0.66%)
Nov 08, 2002 10.72 10.87 10.69 10.72 102,415 -0.02(-0.22%)
Nov 07, 2002 10.91 10.96 10.71 10.75 87,875 -0.16(-1.44%)
Nov 06, 2002 10.77 10.91 10.68 10.90 94,408 +0.04(+0.35%)
Nov 05, 2002 10.70 10.89 10.68 10.87 148,144 +0.12(+1.10%)
Nov 04, 2002 10.82 10.89 10.72 10.75 140,136 -0.07(-0.66%)
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.