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
)
43.01
-0.23 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 29, 2010
7.740
7.805
7.494
7.631
154,538
-0.11(-1.48%)
Oct 28, 2010
7.942
7.975
7.702
7.745
145,467
-0.18(-2.27%)
Oct 27, 2010
7.947
7.986
7.920
7.926
152,067
+0.13(+1.61%)
Oct 25, 2010
7.456
7.893
7.456
7.800
291,185
+0.35(+4.69%)
Oct 22, 2010
7.450
7.538
7.319
7.450
101,746
+0.02(+0.29%)
Oct 21, 2010
7.603
7.773
7.418
7.428
319,661
-0.16(-2.09%)
Oct 20, 2010
7.652
7.740
7.571
7.587
106,919
-0.05(-0.71%)
Oct 19, 2010
7.592
7.729
7.325
7.642
148,511
-0.01(-0.14%)
Oct 18, 2010
7.571
7.805
7.445
7.652
459,872
+0.05(+0.72%)
Oct 15, 2010
7.412
7.773
7.352
7.598
245,084
+0.20(+2.66%)
Oct 14, 2010
7.401
7.478
7.357
7.401
159,044
-0.04(-0.51%)
Oct 13, 2010
7.418
7.510
7.319
7.439
126,342
+0.04(+0.52%)
Oct 12, 2010
7.314
7.439
7.259
7.401
290,357
+0.04(+0.52%)
Oct 11, 2010
7.450
7.483
7.325
7.363
156,917
-0.10(-1.39%)
Oct 08, 2010
7.467
7.538
7.428
7.467
165,704
+0.00(+0.00%)
Oct 07, 2010
7.576
7.576
7.428
7.467
113,981
-0.07(-0.94%)
Oct 06, 2010
7.538
7.647
7.456
7.538
1,110,594
-0.02(-0.29%)
Oct 05, 2010
7.543
7.647
7.428
7.560
907,290
+0.23(+3.13%)
Oct 04, 2010
7.308
7.401
7.292
7.330
146,470
-0.07(-0.96%)
Oct 01, 2010
7.401
7.418
7.063
7.401
287,646
+0.16(+2.26%)
Sep 30, 2010
7.101
7.248
7.063
7.237
255,787
+0.15(+2.16%)
Sep 29, 2010
6.948
7.101
6.948
7.084
103,540
+0.09(+1.25%)
Sep 28, 2010
6.871
7.019
6.784
6.997
130,568
+0.10(+1.43%)
Sep 27, 2010
6.866
6.964
6.866
6.899
70,803
+0.01(+0.08%)
Sep 24, 2010
6.839
6.910
6.807
6.893
125,163
+0.08(+1.20%)
Sep 23, 2010
6.784
6.970
6.751
6.811
138,100
-0.05(-0.80%)
Sep 22, 2010
6.822
6.893
6.821
6.866
92,729
+0.01(+0.08%)
Sep 21, 2010
6.839
6.915
6.800
6.860
130,777
+0.04(+0.56%)
Sep 20, 2010
6.718
6.915
6.718
6.822
315,778
+0.08(+1.22%)
Sep 17, 2010
6.740
6.740
6.615
6.740
229,859
+0.23(+3.52%)
Sep 15, 2010
6.582
6.626
6.484
6.511
91,468
-0.01(-0.08%)
Sep 14, 2010
6.516
6.718
6.440
6.516
336,834
-0.04(-0.58%)
Sep 13, 2010
6.615
6.653
6.445
6.555
192,291
-0.03(-0.50%)
Sep 10, 2010
6.380
6.675
6.380
6.587
203,408
+0.17(+2.73%)
Sep 09, 2010
6.484
6.502
6.238
6.413
100,230
-0.05(-0.84%)
Sep 08, 2010
6.336
6.598
6.325
6.467
136,811
+0.10(+1.63%)
Sep 07, 2010
6.489
6.582
6.358
6.363
79,223
-0.19(-2.84%)
Sep 03, 2010
6.560
6.740
6.522
6.549
110,799
+0.02(+0.25%)
Sep 02, 2010
6.385
6.580
6.363
6.533
113,527
+0.11(+1.79%)
Sep 01, 2010
6.303
6.456
6.249
6.418
169,575
+0.16(+2.53%)
Aug 31, 2010
6.096
6.260
6.003
6.260
170,607
+0.16(+2.69%)
Aug 30, 2010
6.200
6.254
6.096
6.096
130,465
-0.15(-2.45%)
Aug 27, 2010
6.249
6.363
6.101
6.249
211,154
+0.09(+1.42%)
Aug 26, 2010
6.314
6.325
6.036
6.161
127,673
-0.10(-1.66%)
Aug 25, 2010
6.216
6.276
6.107
6.265
196,830
+0.00(+0.00%)
Aug 24, 2010
6.331
6.462
6.200
6.265
212,080
-0.15(-2.38%)
Aug 23, 2010
6.555
6.609
6.374
6.418
211,677
-0.14(-2.08%)
Aug 20, 2010
6.620
6.647
6.391
6.555
204,999
-0.11(-1.64%)
Aug 19, 2010
6.746
6.822
6.620
6.664
114,609
-0.14(-2.09%)
Aug 18, 2010
6.828
6.921
6.729
6.806
83,597
+0.00(+0.00%)
Aug 17, 2010
6.746
6.981
6.697
6.806
278,417
+0.08(+1.14%)
Aug 16, 2010
6.768
6.866
6.576
6.729
145,734
-0.08(-1.12%)
Aug 13, 2010
6.806
6.975
6.735
6.806
174,549
-0.10(-1.42%)
Aug 12, 2010
6.773
7.046
6.680
6.904
240,602
+0.02(+0.24%)
Aug 11, 2010
6.904
6.937
6.746
6.888
179,695
-0.13(-1.79%)
Aug 10, 2010
6.937
7.090
6.806
7.013
174,672
-0.03(-0.47%)
Aug 09, 2010
7.106
7.123
6.992
7.046
154,123
-0.07(-0.92%)
Aug 06, 2010
7.112
7.265
6.888
7.112
217,118
-0.03(-0.38%)
Aug 05, 2010
7.254
7.286
6.899
7.139
288,036
-0.16(-2.24%)
Aug 04, 2010
7.390
7.494
7.297
7.303
153,533
-0.13(-1.76%)
Aug 03, 2010
7.565
7.620
7.347
7.434
194,955
-0.07(-0.87%)
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
.