Cedar Fair LP (NY: FUN )

47.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 22.90 23.10 22.81 22.95 25,600 -0.02(-0.09%)
Oct 30, 2002 22.65 23.10 22.65 22.97 190,000 +0.27(+1.19%)
Oct 29, 2002 22.70 22.78 22.60 22.70 20,400 +0.00(+0.00%)
Oct 28, 2002 23.10 23.19 22.70 22.70 24,900 -0.32(-1.39%)
Oct 25, 2002 22.90 23.15 22.70 23.02 28,200 +0.12(+0.52%)
Oct 24, 2002 22.85 23.35 22.80 22.90 33,300 +0.00(+0.00%)
Oct 23, 2002 22.55 23.00 22.51 22.90 41,000 +0.25(+1.10%)
Oct 22, 2002 22.76 22.76 22.45 22.65 27,800 +0.14(+0.62%)
Oct 21, 2002 22.42 22.51 22.10 22.51 34,600 +0.06(+0.27%)
Oct 18, 2002 22.16 22.45 21.92 22.45 29,200 +0.29(+1.31%)
Oct 17, 2002 22.16 22.65 22.11 22.16 39,800 +0.10(+0.45%)
Oct 16, 2002 22.12 22.28 21.85 22.06 52,500 +0.04(+0.18%)
Oct 15, 2002 21.20 22.35 21.20 22.02 67,400 +0.92(+4.36%)
Oct 14, 2002 21.09 21.10 20.80 21.10 50,800 +0.01(+0.05%)
Oct 11, 2002 20.30 21.20 20.30 21.09 460,000 +0.79(+3.89%)
Oct 10, 2002 20.60 20.60 20.01 20.30 76,500 -0.10(-0.49%)
Oct 09, 2002 20.90 20.90 20.20 20.40 104,500 -0.45(-2.16%)
Oct 08, 2002 21.10 21.10 20.75 20.85 90,000 -0.12(-0.57%)
Oct 07, 2002 21.50 21.55 20.80 20.97 75,100 -0.63(-2.92%)
Oct 04, 2002 22.40 22.40 21.59 21.60 87,600 -0.75(-3.36%)
Oct 03, 2002 22.70 22.70 22.25 22.35 45,200 -0.30(-1.32%)
Oct 02, 2002 22.70 22.75 22.52 22.65 50,900 -0.21(-0.92%)
Oct 01, 2002 23.00 23.04 22.58 22.86 70,400 -0.52(-2.22%)
Sep 30, 2002 23.70 23.75 23.30 23.38 59,800 -0.42(-1.76%)
Sep 27, 2002 23.65 23.85 23.65 23.80 126,600 +0.27(+1.15%)
Sep 26, 2002 23.50 23.54 23.31 23.53 41,700 +0.03(+0.13%)
Sep 25, 2002 23.30 23.50 23.15 23.50 54,900 +0.11(+0.47%)
Sep 24, 2002 23.20 23.49 23.00 23.39 49,100 -0.08(-0.34%)
Sep 23, 2002 23.55 23.56 23.26 23.47 106,900 -0.28(-1.18%)
Sep 20, 2002 23.50 23.90 23.50 23.75 23,800 +0.25(+1.06%)
Sep 19, 2002 23.70 23.88 23.42 23.50 190,000 -0.25(-1.05%)
Sep 18, 2002 24.00 24.00 23.50 23.75 30,300 -0.14(-0.59%)
Sep 17, 2002 23.80 24.04 23.80 23.89 35,400 -0.10(-0.42%)
Sep 16, 2002 23.85 24.00 23.85 23.99 41,300 +0.10(+0.42%)
Sep 13, 2002 23.50 23.94 23.35 23.89 820,000 +0.64(+2.75%)
Sep 12, 2002 23.93 23.93 23.10 23.25 410,000 -0.68(-2.84%)
Sep 11, 2002 23.87 23.95 23.73 23.93 27,600 +0.24(+1.01%)
Sep 10, 2002 23.34 23.69 23.30 23.69 33,900 +0.20(+0.85%)
Sep 09, 2002 23.35 23.50 23.14 23.49 39,800 +0.04(+0.17%)
Sep 06, 2002 23.20 23.50 22.91 23.45 30,800 +0.34(+1.47%)
Sep 05, 2002 22.85 23.30 22.85 23.11 18,600 -0.18(-0.77%)
Sep 04, 2002 22.85 23.40 22.75 23.29 180,000 +0.34(+1.48%)
Sep 03, 2002 23.35 23.35 22.88 22.95 56,600 -0.40(-1.71%)
Aug 30, 2002 23.08 23.44 22.90 23.35 320,000 +0.27(+1.17%)
Aug 29, 2002 23.40 23.40 22.37 23.08 1,200,000 -0.77(-3.23%)
Aug 28, 2002 23.70 23.93 23.70 23.85 32,900 +0.00(+0.00%)
Aug 27, 2002 23.79 24.25 23.50 23.85 109,400 +0.06(+0.25%)
Aug 26, 2002 23.65 23.85 23.31 23.79 33,200 +0.14(+0.59%)
Aug 23, 2002 23.90 23.90 23.42 23.65 23,600 -0.25(-1.05%)
Aug 22, 2002 23.95 24.00 23.55 23.90 31,100 -0.05(-0.21%)
Aug 21, 2002 23.66 23.95 23.50 23.95 39,000 +0.09(+0.38%)
Aug 20, 2002 23.60 23.86 23.36 23.86 40,900 -0.05(-0.21%)
Aug 16, 2002 23.85 23.99 23.50 23.91 139,400 +0.21(+0.89%)
Aug 15, 2002 23.51 23.80 22.95 23.70 151,000 +0.72(+3.13%)
Aug 14, 2002 22.55 22.98 21.99 22.98 118,500 +0.43(+1.91%)
Aug 13, 2002 22.10 22.69 21.30 22.55 413,000 -0.81(-3.47%)
Aug 12, 2002 23.25 23.40 22.96 23.36 69,000 +0.60(+2.64%)
Aug 07, 2002 22.45 23.00 22.00 22.76 42,200 +0.73(+3.31%)
Aug 06, 2002 21.64 22.20 21.64 22.03 50,100 +0.39(+1.80%)
Aug 05, 2002 22.19 22.25 21.63 21.64 44,200 -0.55(-2.48%)
Aug 02, 2002 22.88 22.89 21.97 22.19 190,000 -0.81(-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.