Skip to main content

Cedar Fair LP (NY: FUN )

41.47 -0.05 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 10.82 10.87 10.80 10.82 76,074 -0.07(-0.65%)
Oct 31, 2002 10.87 10.96 10.82 10.89 53,947 -0.01(-0.09%)
Oct 30, 2002 10.75 10.96 10.75 10.90 400,391 +0.13(+1.19%)
Oct 29, 2002 10.77 10.81 10.72 10.77 42,989 +0.00(+0.00%)
Oct 28, 2002 10.96 11.00 10.77 10.77 52,472 -0.15(-1.39%)
Oct 25, 2002 10.87 10.99 10.77 10.92 59,426 +0.06(+0.52%)
Oct 24, 2002 10.84 11.08 10.82 10.87 70,173 +0.00(+0.00%)
Oct 23, 2002 10.70 10.91 10.68 10.87 86,400 +0.12(+1.10%)
Oct 22, 2002 10.80 10.80 10.65 10.75 58,583 +0.07(+0.62%)
Oct 21, 2002 10.64 10.68 10.49 10.68 72,913 +0.03(+0.27%)
Oct 18, 2002 10.52 10.65 10.40 10.65 61,533 +0.14(+1.31%)
Oct 17, 2002 10.52 10.75 10.49 10.52 83,871 +0.05(+0.45%)
Oct 16, 2002 10.50 10.57 10.37 10.47 110,634 +0.02(+0.18%)
Oct 15, 2002 10.06 10.61 10.06 10.45 142,033 +0.44(+4.36%)
Oct 14, 2002 10.01 10.01 9.870 10.01 107,052 +0.00(+0.05%)
Oct 11, 2002 9.633 10.06 9.633 10.01 969,368 +0.37(+3.89%)
Oct 10, 2002 9.775 9.775 9.495 9.633 161,210 -0.05(-0.49%)
Oct 09, 2002 9.918 9.918 9.586 9.681 220,215 -0.21(-2.16%)
Oct 08, 2002 10.01 10.01 9.847 9.894 189,659 -0.06(-0.57%)
Oct 07, 2002 10.20 10.23 9.870 9.951 158,259 -0.30(-2.92%)
Oct 04, 2002 10.63 10.63 10.25 10.25 184,601 -0.36(-3.36%)
Oct 03, 2002 10.77 10.77 10.56 10.61 95,250 -0.14(-1.32%)
Oct 02, 2002 10.77 10.80 10.69 10.75 107,262 -0.10(-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.