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
)
39.43
+1.57 (+4.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
7.794
7.860
7.547
7.684
153,460
-0.12(-1.48%)
Oct 28, 2010
7.998
8.031
7.756
7.800
144,452
-0.18(-2.27%)
Oct 27, 2010
8.003
8.042
7.976
7.981
151,006
+0.13(+1.61%)
Oct 25, 2010
7.508
7.948
7.508
7.855
289,154
+0.35(+4.69%)
Oct 22, 2010
7.503
7.591
7.371
7.503
101,036
+0.02(+0.29%)
Oct 21, 2010
7.657
7.827
7.470
7.481
317,431
-0.16(-2.09%)
Oct 20, 2010
7.706
7.794
7.624
7.640
106,174
-0.05(-0.71%)
Oct 19, 2010
7.646
7.783
7.376
7.695
147,476
-0.01(-0.14%)
Oct 18, 2010
7.624
7.860
7.497
7.706
456,664
+0.05(+0.72%)
Oct 15, 2010
7.464
7.827
7.404
7.651
243,374
+0.20(+2.66%)
Oct 14, 2010
7.453
7.530
7.409
7.453
157,935
-0.04(-0.51%)
Oct 13, 2010
7.470
7.563
7.371
7.492
125,461
+0.04(+0.52%)
Oct 12, 2010
7.365
7.492
7.310
7.453
288,332
+0.04(+0.52%)
Oct 11, 2010
7.503
7.536
7.376
7.415
155,822
-0.10(-1.39%)
Oct 08, 2010
7.519
7.591
7.481
7.519
164,549
+0.00(+0.00%)
Oct 07, 2010
7.629
7.629
7.481
7.519
113,186
-0.07(-0.94%)
Oct 06, 2010
7.591
7.701
7.508
7.591
1,102,847
-0.02(-0.29%)
Oct 05, 2010
7.596
7.701
7.481
7.613
900,961
+0.23(+3.13%)
Oct 04, 2010
7.360
7.453
7.343
7.382
145,448
-0.07(-0.96%)
Oct 01, 2010
7.453
7.470
7.112
7.453
285,640
+0.17(+2.26%)
Sep 30, 2010
7.151
7.299
7.112
7.288
254,002
+0.15(+2.16%)
Sep 29, 2010
6.997
7.151
6.997
7.134
102,818
+0.09(+1.25%)
Sep 28, 2010
6.920
7.068
6.832
7.046
129,657
+0.10(+1.43%)
Sep 27, 2010
6.914
7.013
6.914
6.947
70,310
+0.01(+0.08%)
Sep 24, 2010
6.887
6.958
6.855
6.942
124,290
+0.08(+1.20%)
Sep 23, 2010
6.832
7.019
6.799
6.859
137,136
-0.05(-0.80%)
Sep 22, 2010
6.870
6.942
6.869
6.914
92,082
+0.01(+0.08%)
Sep 21, 2010
6.887
6.964
6.848
6.909
129,864
+0.04(+0.56%)
Sep 20, 2010
6.766
6.964
6.766
6.870
313,575
+0.08(+1.22%)
Sep 17, 2010
6.788
6.788
6.661
6.788
228,256
+0.23(+3.52%)
Sep 15, 2010
6.628
6.672
6.529
6.557
90,830
-0.01(-0.08%)
Sep 14, 2010
6.562
6.766
6.485
6.562
334,484
-0.04(-0.58%)
Sep 13, 2010
6.661
6.700
6.491
6.601
190,950
-0.03(-0.50%)
Sep 10, 2010
6.425
6.722
6.425
6.634
201,989
+0.18(+2.73%)
Sep 09, 2010
6.529
6.547
6.282
6.458
99,531
-0.06(-0.84%)
Sep 08, 2010
6.381
6.645
6.370
6.513
135,857
+0.10(+1.63%)
Sep 07, 2010
6.535
6.628
6.403
6.408
78,671
-0.19(-2.84%)
Sep 03, 2010
6.606
6.788
6.568
6.595
110,026
+0.02(+0.25%)
Sep 02, 2010
6.430
6.626
6.408
6.579
112,735
+0.12(+1.79%)
Sep 01, 2010
6.348
6.502
6.293
6.463
168,392
+0.16(+2.53%)
Aug 31, 2010
6.139
6.304
6.045
6.304
169,417
+0.17(+2.69%)
Aug 30, 2010
6.243
6.298
6.139
6.139
129,555
-0.15(-2.45%)
Aug 27, 2010
6.293
6.408
6.144
6.293
209,681
+0.09(+1.42%)
Aug 26, 2010
6.359
6.370
6.078
6.205
126,783
-0.10(-1.66%)
Aug 25, 2010
6.260
6.320
6.150
6.309
195,457
+0.00(+0.00%)
Aug 24, 2010
6.375
6.507
6.243
6.309
210,601
-0.15(-2.38%)
Aug 23, 2010
6.601
6.656
6.419
6.463
210,201
-0.14(-2.08%)
Aug 20, 2010
6.667
6.694
6.436
6.601
203,569
-0.11(-1.64%)
Aug 19, 2010
6.793
6.870
6.667
6.711
113,809
-0.14(-2.09%)
Aug 18, 2010
6.876
6.969
6.777
6.854
83,014
+0.00(+0.00%)
Aug 17, 2010
6.793
7.030
6.744
6.854
276,475
+0.08(+1.14%)
Aug 16, 2010
6.815
6.914
6.623
6.777
144,718
-0.08(-1.12%)
Aug 13, 2010
6.854
7.024
6.782
6.854
173,331
-0.10(-1.42%)
Aug 12, 2010
6.821
7.096
6.727
6.953
238,924
+0.02(+0.24%)
Aug 11, 2010
6.953
6.986
6.793
6.936
178,442
-0.13(-1.79%)
Aug 10, 2010
6.986
7.140
6.854
7.063
173,453
-0.03(-0.47%)
Aug 09, 2010
7.156
7.173
7.041
7.096
153,048
-0.07(-0.92%)
Aug 06, 2010
7.162
7.316
6.936
7.162
215,604
-0.03(-0.38%)
Aug 05, 2010
7.305
7.338
6.947
7.189
286,027
-0.17(-2.24%)
Aug 04, 2010
7.442
7.547
7.349
7.354
152,462
-0.13(-1.76%)
Aug 03, 2010
7.618
7.673
7.398
7.486
193,595
-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
.