Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cedar Fair LP
(NY:
FUN
)
42.39
-0.93 (-2.15%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
6.057
6.057
5.696
5.861
0
+0.07(+1.23%)
Jan 29, 2009
6.008
6.057
5.730
5.790
404,553
-0.25(-4.07%)
Jan 28, 2009
6.260
6.265
5.899
6.036
465,639
-0.01(-0.18%)
Jan 27, 2009
5.779
6.271
5.779
6.047
685,162
+0.31(+5.33%)
Jan 26, 2009
6.828
6.828
5.462
5.741
1,221,210
-0.76(-11.75%)
Jan 23, 2009
7.084
7.084
6.423
6.505
0
-0.76(-10.45%)
Jan 22, 2009
7.472
7.631
7.106
7.265
316,047
-0.21(-2.85%)
Jan 21, 2009
7.166
7.483
7.134
7.478
226,241
+0.37(+5.15%)
Jan 20, 2009
7.456
7.540
7.073
7.112
253,319
-0.43(-5.72%)
Jan 16, 2009
7.647
7.674
7.467
7.543
0
+0.04(+0.51%)
Jan 15, 2009
7.521
7.647
7.106
7.505
363,551
+0.06(+0.81%)
Jan 14, 2009
7.428
7.554
7.177
7.445
260,089
+0.01(+0.07%)
Jan 13, 2009
7.155
7.450
7.073
7.439
288,527
+0.34(+4.77%)
Jan 12, 2009
7.199
7.199
6.975
7.101
525,306
-0.04(-0.54%)
Jan 09, 2009
7.625
7.625
7.106
7.139
416,839
-0.34(-4.60%)
Jan 08, 2009
7.521
7.625
7.336
7.483
390,134
-0.04(-0.51%)
Jan 07, 2009
7.450
7.647
7.374
7.521
322,892
-0.08(-1.01%)
Jan 06, 2009
7.620
7.702
7.423
7.598
536,416
+0.13(+1.68%)
Jan 05, 2009
7.319
7.571
7.232
7.472
200,059
+0.21(+2.93%)
Jan 02, 2009
6.953
7.347
6.713
7.259
0
+0.42(+6.07%)
Jan 01, 2009
6.593
6.877
6.489
6.844
0
+0.00(+0.00%)
Dec 31, 2008
6.593
6.877
6.489
6.844
454,449
+0.19(+2.79%)
Dec 30, 2008
6.582
6.806
6.555
6.658
437,961
+0.05(+0.83%)
Dec 29, 2008
6.691
6.691
6.555
6.604
315,267
-0.07(-1.06%)
Dec 26, 2008
6.582
6.691
6.582
6.675
0
+0.07(+1.08%)
Dec 24, 2008
6.604
6.735
6.569
6.604
127,239
-0.08(-1.14%)
Dec 23, 2008
6.593
6.789
6.555
6.680
224,672
+0.04(+0.66%)
Dec 22, 2008
6.828
6.906
6.555
6.636
246,547
-0.23(-3.42%)
Dec 19, 2008
6.822
7.063
6.822
6.871
153,422
-0.05(-0.79%)
Dec 18, 2008
7.084
7.084
6.849
6.926
229,443
+0.01(+0.16%)
Dec 17, 2008
7.063
7.084
6.800
6.915
360,037
-0.27(-3.73%)
Dec 16, 2008
6.713
7.237
6.708
7.183
489,643
+0.38(+5.62%)
Dec 15, 2008
6.997
7.183
6.675
6.800
249,163
-0.25(-3.49%)
Dec 12, 2008
7.434
7.434
6.910
7.046
0
-0.25(-3.37%)
Dec 11, 2008
7.631
7.652
7.166
7.292
277,234
-0.23(-3.05%)
Dec 10, 2008
7.390
7.729
7.259
7.521
213,470
+0.14(+1.92%)
Dec 09, 2008
7.636
7.663
7.336
7.379
225,505
-0.20(-2.67%)
Dec 08, 2008
7.510
7.702
7.336
7.581
390,696
+0.25(+3.43%)
Dec 05, 2008
6.921
7.336
6.680
7.330
0
+0.43(+6.17%)
Dec 04, 2008
6.828
7.128
6.691
6.904
250,668
+0.04(+0.56%)
Dec 03, 2008
6.746
6.931
6.609
6.866
199,922
+0.14(+2.03%)
Dec 02, 2008
6.855
6.904
6.609
6.729
403,226
+0.03(+0.49%)
Dec 01, 2008
7.101
7.270
6.697
6.697
202,879
-0.64(-8.78%)
Nov 28, 2008
7.243
7.374
7.143
7.341
161,019
-0.03(-0.44%)
Nov 26, 2008
7.205
7.478
7.008
7.374
238,586
+0.31(+4.33%)
Nov 25, 2008
6.964
7.090
6.718
7.068
233,619
+0.29(+4.35%)
Nov 24, 2008
6.544
6.863
6.544
6.773
386,386
+0.21(+3.25%)
Nov 21, 2008
6.631
6.811
6.145
6.560
432,582
+0.25(+3.89%)
Nov 20, 2008
6.948
7.068
6.150
6.314
599,100
-0.68(-9.69%)
Nov 19, 2008
7.893
8.160
6.981
6.992
333,604
-1.02(-12.75%)
Nov 18, 2008
8.406
8.734
7.549
8.013
543,532
-0.02(-0.20%)
Nov 17, 2008
7.909
8.231
7.379
8.029
726,741
+0.60(+8.09%)
Nov 14, 2008
7.434
7.986
7.324
7.428
0
-0.01(-0.07%)
Nov 13, 2008
7.472
7.538
6.904
7.434
540,139
-0.14(-1.80%)
Nov 12, 2008
8.046
8.128
7.510
7.571
479,679
-0.45(-5.59%)
Nov 11, 2008
9.155
9.204
7.456
8.018
642,012
-0.72(-8.19%)
Nov 10, 2008
9.553
9.553
8.384
8.734
403,656
-0.84(-8.73%)
Nov 07, 2008
9.886
9.886
9.182
9.570
0
-0.33(-3.31%)
Nov 06, 2008
10.16
10.65
9.641
9.897
357,481
-0.28(-2.74%)
Nov 05, 2008
10.21
10.28
9.794
10.18
182,676
-0.04(-0.37%)
Nov 04, 2008
9.832
10.29
9.723
10.21
212,995
+0.44(+4.53%)
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
.