Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.60 12.71 12.55 12.62 46,541 -0.01(-0.09%)
Oct 30, 2002 12.46 12.71 12.46 12.63 345,423 +0.15(+1.19%)
Oct 29, 2002 12.49 12.53 12.43 12.49 37,087 +0.00(+0.00%)
Oct 28, 2002 12.71 12.76 12.49 12.49 45,268 -0.18(-1.39%)
Oct 25, 2002 12.60 12.73 12.49 12.66 51,268 +0.07(+0.52%)
Oct 24, 2002 12.57 12.84 12.54 12.60 60,540 +0.00(+0.00%)
Oct 23, 2002 12.40 12.65 12.38 12.60 74,538 +0.14(+1.10%)
Oct 22, 2002 12.52 12.52 12.35 12.46 50,540 +0.08(+0.62%)
Oct 21, 2002 12.33 12.38 12.16 12.38 62,903 +0.03(+0.27%)
Oct 18, 2002 12.19 12.35 12.06 12.35 53,086 +0.16(+1.31%)
Oct 17, 2002 12.19 12.46 12.16 12.19 72,357 +0.05(+0.45%)
Oct 16, 2002 12.17 12.26 12.02 12.13 95,446 +0.02(+0.18%)
Oct 15, 2002 11.66 12.29 11.66 12.11 122,534 +0.51(+4.36%)
Oct 14, 2002 11.60 11.61 11.44 11.61 92,355 +0.01(+0.05%)
Oct 11, 2002 11.17 11.66 11.17 11.60 836,289 +0.43(+3.89%)
Oct 10, 2002 11.33 11.33 11.01 11.17 139,078 -0.05(-0.49%)
Oct 09, 2002 11.50 11.50 11.11 11.22 189,983 -0.25(-2.16%)
Oct 08, 2002 11.61 11.61 11.41 11.47 163,621 -0.07(-0.57%)
Oct 07, 2002 11.83 11.85 11.44 11.53 136,533 -0.35(-2.92%)
Oct 04, 2002 12.32 12.32 11.88 11.88 159,258 -0.41(-3.36%)
Oct 03, 2002 12.49 12.49 12.24 12.29 82,174 -0.17(-1.32%)
Oct 02, 2002 12.49 12.51 12.39 12.46 92,537 -0.12(-0.92%)
Oct 01, 2002 12.65 12.67 12.42 12.57 127,988 -0.29(-2.22%)
Sep 30, 2002 13.04 13.06 12.82 12.86 108,717 -0.23(-1.77%)
Sep 27, 2002 13.01 13.12 13.01 13.09 230,161 +0.15(+1.15%)
Sep 26, 2002 12.93 12.95 12.82 12.94 75,811 +0.02(+0.13%)
Sep 25, 2002 12.82 12.93 12.73 12.93 99,809 +0.06(+0.47%)
Sep 24, 2002 12.76 12.92 12.65 12.87 89,264 -0.04(-0.34%)
Sep 23, 2002 12.95 12.96 12.79 12.91 194,346 -0.15(-1.18%)
Sep 20, 2002 12.93 13.15 12.93 13.06 43,268 +0.14(+1.06%)
Sep 19, 2002 13.04 13.14 12.88 12.93 345,423 -0.14(-1.05%)
Sep 18, 2002 13.20 13.20 12.93 13.06 55,086 -0.08(-0.59%)
Sep 17, 2002 13.09 13.22 13.09 13.14 64,357 -0.05(-0.42%)
Sep 16, 2002 13.12 13.20 13.12 13.20 75,084 +0.05(+0.42%)
Sep 13, 2002 12.93 13.17 12.84 13.14 1,490,776 +0.35(+2.75%)
Sep 12, 2002 13.16 13.16 12.71 12.79 745,388 -0.37(-2.84%)
Sep 11, 2002 13.13 13.17 13.05 13.16 50,177 +0.13(+1.01%)
Sep 10, 2002 12.84 13.03 12.82 13.03 61,630 +0.11(+0.85%)
Sep 09, 2002 12.84 12.93 12.73 12.92 72,357 +0.02(+0.17%)
Sep 06, 2002 12.76 12.93 12.60 12.90 55,995 +0.19(+1.47%)
Sep 05, 2002 12.57 12.82 12.57 12.71 33,815 -0.10(-0.77%)
Sep 04, 2002 12.57 12.87 12.51 12.81 327,243 +0.19(+1.48%)
Sep 03, 2002 12.84 12.84 12.59 12.62 102,899 -0.22(-1.71%)
Aug 30, 2002 12.70 12.89 12.60 12.84 581,766 +0.15(+1.17%)
Aug 29, 2002 12.87 12.87 12.30 12.70 2,181,624 -0.42(-3.23%)
Aug 28, 2002 13.04 13.16 13.04 13.12 59,812 +0.00(+0.00%)
Aug 27, 2002 13.09 13.34 12.93 13.12 198,891 +0.03(+0.25%)
Aug 26, 2002 13.01 13.12 12.82 13.09 60,358 +0.08(+0.59%)
Aug 23, 2002 13.15 13.15 12.88 13.01 42,905 -0.14(-1.05%)
Aug 22, 2002 13.17 13.20 12.95 13.15 56,540 -0.03(-0.21%)
Aug 21, 2002 13.01 13.17 12.93 13.17 70,902 +0.05(+0.38%)
Aug 20, 2002 12.98 13.12 12.85 13.12 74,357 -0.03(-0.21%)
Aug 16, 2002 13.12 13.20 12.93 13.15 253,432 +0.12(+0.89%)
Aug 15, 2002 12.93 13.09 12.62 13.04 274,521 +0.40(+3.13%)
Aug 14, 2002 12.40 12.64 12.10 12.64 215,435 +0.24(+1.91%)
Aug 13, 2002 12.16 12.48 11.72 12.40 750,842 -0.45(-3.47%)
Aug 12, 2002 12.79 12.87 12.63 12.85 125,443 +0.33(+2.64%)
Aug 07, 2002 12.35 12.65 12.10 12.52 76,720 +0.40(+3.31%)
Aug 06, 2002 11.90 12.21 11.90 12.12 91,082 +0.21(+1.80%)
Aug 05, 2002 12.21 12.24 11.90 11.90 80,356 -0.30(-2.48%)
Aug 02, 2002 12.59 12.59 12.08 12.21 345,423 -0.45(-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.