Skip to main content

Cedar Fair LP (NY: FUN )

41.90 +0.43 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.93 12.99 12.85 12.99 91,048 +0.19(+1.51%)
Dec 30, 2002 12.82 12.84 12.66 12.79 139,390 -0.05(-0.39%)
Dec 27, 2002 12.79 12.90 12.77 12.84 94,138 -0.08(-0.64%)
Dec 26, 2002 12.86 12.93 12.82 12.93 57,791 +0.08(+0.60%)
Dec 24, 2002 12.86 12.88 12.79 12.85 61,426 +0.01(+0.04%)
Dec 23, 2002 12.71 12.95 12.69 12.84 147,931 +0.07(+0.56%)
Dec 20, 2002 12.82 12.88 12.74 12.77 99,227 -0.08(-0.60%)
Dec 19, 2002 12.82 12.92 12.69 12.85 97,954 +0.03(+0.21%)
Dec 18, 2002 12.73 12.82 12.66 12.82 64,697 +0.03(+0.21%)
Dec 17, 2002 12.88 12.88 12.74 12.79 72,693 -0.14(-1.06%)
Dec 16, 2002 12.97 12.99 12.89 12.93 128,849 -0.01(-0.04%)
Dec 13, 2002 12.97 12.99 12.82 12.94 56,337 -0.03(-0.21%)
Dec 12, 2002 12.98 12.99 12.85 12.96 46,342 +0.01(+0.08%)
Dec 11, 2002 12.88 12.99 12.82 12.95 65,242 +0.05(+0.38%)
Dec 10, 2002 12.71 12.93 12.66 12.90 79,417 +0.19(+1.51%)
Dec 09, 2002 12.82 12.85 12.66 12.71 45,070 -0.05(-0.39%)
Dec 06, 2002 12.66 12.83 12.62 12.76 65,242 +0.11(+0.87%)
Dec 05, 2002 12.71 12.81 12.49 12.65 248,067 -0.04(-0.35%)
Dec 04, 2002 12.63 12.77 12.56 12.69 99,045 +0.05(+0.39%)
Dec 03, 2002 12.62 12.65 12.52 12.64 108,677 -0.01(-0.04%)
Dec 02, 2002 12.93 12.97 12.52 12.65 145,569 -0.28(-2.13%)
Nov 29, 2002 12.99 12.99 12.77 12.93 32,530 -0.06(-0.42%)
Nov 27, 2002 12.96 13.01 12.77 12.98 162,834 +0.02(+0.17%)
Nov 26, 2002 12.99 13.07 12.93 12.96 90,503 -0.10(-0.80%)
Nov 25, 2002 13.06 13.07 12.99 13.06 139,026 +0.05(+0.38%)
Nov 22, 2002 12.96 13.07 12.90 13.01 63,788 +0.03(+0.25%)
Nov 21, 2002 12.85 13.07 12.85 12.98 89,776 +0.09(+0.68%)
Nov 20, 2002 12.99 13.06 12.85 12.89 73,784 -0.17(-1.26%)
Nov 19, 2002 12.99 13.07 12.96 13.06 155,383 +0.05(+0.38%)
Nov 18, 2002 12.79 13.01 12.68 13.01 206,995 +0.35(+2.78%)
Nov 15, 2002 12.55 12.66 12.38 12.66 183,551 +0.11(+0.88%)
Nov 14, 2002 12.63 12.63 12.47 12.55 148,840 +0.06(+0.44%)
Nov 13, 2002 12.66 12.70 12.46 12.49 149,385 -0.11(-0.87%)
Nov 12, 2002 12.60 12.73 12.47 12.60 97,773 +0.08(+0.66%)
Nov 11, 2002 12.46 12.71 12.44 12.52 68,877 +0.08(+0.66%)
Nov 08, 2002 12.44 12.60 12.39 12.44 88,322 -0.03(-0.22%)
Nov 07, 2002 12.66 12.71 12.41 12.46 75,783 -0.18(-1.44%)
Nov 06, 2002 12.49 12.66 12.39 12.64 81,417 +0.04(+0.35%)
Nov 05, 2002 12.41 12.62 12.39 12.60 127,759 +0.14(+1.10%)
Nov 04, 2002 12.55 12.62 12.44 12.46 120,853 -0.08(-0.66%)
Nov 01, 2002 12.55 12.60 12.52 12.55 65,606 -0.08(-0.65%)
Oct 31, 2002 12.60 12.71 12.55 12.63 46,524 -0.01(-0.09%)
Oct 30, 2002 12.46 12.71 12.46 12.64 345,295 +0.15(+1.19%)
Oct 29, 2002 12.49 12.53 12.44 12.49 37,073 +0.00(+0.00%)
Oct 28, 2002 12.71 12.76 12.49 12.49 45,251 -0.18(-1.39%)
Oct 25, 2002 12.60 12.74 12.49 12.67 51,249 +0.07(+0.52%)
Oct 24, 2002 12.57 12.85 12.55 12.60 60,517 +0.00(+0.00%)
Oct 23, 2002 12.41 12.66 12.39 12.60 74,511 +0.14(+1.10%)
Oct 22, 2002 12.52 12.52 12.35 12.46 50,522 +0.08(+0.62%)
Oct 21, 2002 12.34 12.39 12.16 12.39 62,880 +0.03(+0.27%)
Oct 18, 2002 12.19 12.35 12.06 12.35 53,066 +0.16(+1.31%)
Oct 17, 2002 12.19 12.46 12.17 12.19 72,330 +0.05(+0.45%)
Oct 16, 2002 12.17 12.26 12.02 12.14 95,410 +0.02(+0.18%)
Oct 15, 2002 11.67 12.30 11.67 12.12 122,489 +0.51(+4.36%)
Oct 14, 2002 11.60 11.61 11.45 11.61 92,321 +0.01(+0.05%)
Oct 11, 2002 11.17 11.67 11.17 11.60 835,978 +0.43(+3.89%)
Oct 10, 2002 11.34 11.34 11.01 11.17 139,026 -0.06(-0.49%)
Oct 09, 2002 11.50 11.50 11.12 11.23 189,912 -0.25(-2.16%)
Oct 08, 2002 11.61 11.61 11.42 11.47 163,561 -0.07(-0.57%)
Oct 07, 2002 11.83 11.86 11.45 11.54 136,482 -0.35(-2.92%)
Oct 04, 2002 12.33 12.33 11.88 11.89 159,199 -0.41(-3.36%)
Oct 03, 2002 12.49 12.49 12.24 12.30 82,143 -0.17(-1.32%)
Oct 02, 2002 12.49 12.52 12.39 12.46 92,502 -0.12(-0.92%)
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.