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 (%)
Apr 30, 2010
8.265
8.342
7.891
7.951
1,168,525
-0.40(-4.75%)
Apr 29, 2010
8.287
8.391
8.188
8.347
689,602
+0.15(+1.88%)
Apr 28, 2010
8.061
8.204
7.863
8.193
392,837
+0.17(+2.06%)
Apr 27, 2010
8.309
8.380
8.028
8.028
446,054
-0.39(-4.64%)
Apr 26, 2010
8.507
8.545
8.295
8.419
360,866
-0.17(-1.92%)
Apr 23, 2010
8.331
8.688
8.127
8.584
1,007,699
+0.31(+3.72%)
Apr 22, 2010
8.127
8.325
8.116
8.276
462,765
+0.09(+1.08%)
Apr 21, 2010
8.127
8.254
8.003
8.188
388,806
+0.01(+0.07%)
Apr 20, 2010
8.199
8.342
8.160
8.182
613,106
-0.06(-0.73%)
Apr 19, 2010
8.215
8.468
7.973
8.243
627,233
-0.01(-0.13%)
Apr 16, 2010
8.325
8.380
8.155
8.254
1,054,708
-0.14(-1.70%)
Apr 15, 2010
8.375
8.501
8.116
8.397
705,358
-0.02(-0.20%)
Apr 14, 2010
7.951
8.416
7.929
8.413
977,506
+0.51(+6.40%)
Apr 13, 2010
7.814
7.984
7.522
7.907
976,735
+0.09(+1.20%)
Apr 12, 2010
7.731
8.226
7.682
7.814
1,696,039
+0.05(+0.64%)
Apr 09, 2010
7.065
7.764
6.999
7.764
1,557,928
+0.67(+9.46%)
Apr 08, 2010
7.016
7.142
6.873
7.093
1,286,774
+0.01(+0.16%)
Apr 07, 2010
7.027
7.153
6.834
7.082
2,201,642
+0.28(+4.04%)
Apr 06, 2010
6.185
6.933
6.168
6.807
4,275,856
+0.26(+3.95%)
Apr 05, 2010
6.581
6.735
6.410
6.548
1,223,487
-0.06(-0.92%)
Apr 01, 2010
6.543
6.609
6.609
6.609
450,883
+0.04(+0.59%)
Mar 31, 2010
6.493
6.570
6.318
6.570
442,656
+0.06(+0.93%)
Mar 30, 2010
6.383
6.521
6.383
6.510
319,674
+0.12(+1.89%)
Mar 29, 2010
6.405
6.438
6.383
6.388
456,875
-0.05(-0.77%)
Mar 26, 2010
6.421
6.467
6.388
6.438
210,759
+0.01(+0.09%)
Mar 25, 2010
6.460
6.493
6.427
6.432
309,564
+0.01(+0.09%)
Mar 24, 2010
6.465
6.498
6.421
6.427
215,071
-0.02(-0.26%)
Mar 23, 2010
6.498
6.598
6.383
6.443
338,327
-0.01(-0.09%)
Mar 22, 2010
6.465
6.658
6.438
6.449
312,586
-0.03(-0.51%)
Mar 19, 2010
6.603
6.609
6.465
6.482
413,055
-0.13(-2.00%)
Mar 18, 2010
6.647
6.653
6.498
6.614
700,199
+0.01(+0.17%)
Mar 17, 2010
6.713
6.873
6.361
6.603
2,910,285
-0.11(-1.64%)
Mar 16, 2010
6.719
6.779
6.614
6.713
861,201
-0.02(-0.33%)
Mar 15, 2010
6.746
6.779
6.691
6.735
4,182,163
+0.61(+9.87%)
Mar 12, 2010
6.157
6.207
6.119
6.130
336,377
-0.06(-0.89%)
Mar 11, 2010
6.108
6.223
6.086
6.185
892,714
+0.05(+0.81%)
Mar 10, 2010
6.124
6.168
6.113
6.135
384,688
+0.02(+0.36%)
Mar 09, 2010
6.091
6.130
6.053
6.113
498,848
+0.01(+0.09%)
Mar 08, 2010
6.135
6.157
6.080
6.108
245,655
-0.01(-0.09%)
Mar 05, 2010
6.086
6.135
6.036
6.113
575,800
+0.03(+0.45%)
Mar 04, 2010
6.075
6.185
6.064
6.086
335,298
+0.01(+0.09%)
Mar 03, 2010
6.157
6.168
6.064
6.080
419,982
-0.11(-1.78%)
Mar 02, 2010
6.163
6.196
6.108
6.190
335,594
-0.01(-0.09%)
Mar 01, 2010
6.130
6.223
6.113
6.196
498,421
+0.06(+0.90%)
Feb 26, 2010
6.141
6.174
6.108
6.141
368,891
-0.04(-0.62%)
Feb 25, 2010
6.201
6.262
6.113
6.179
210,950
-0.08(-1.32%)
Feb 24, 2010
6.201
6.284
6.091
6.262
540,153
+0.06(+0.98%)
Feb 23, 2010
6.163
6.218
6.009
6.201
671,374
+0.03(+0.45%)
Feb 22, 2010
6.229
6.229
6.168
6.174
350,756
-0.05(-0.80%)
Feb 19, 2010
6.262
6.262
6.196
6.223
322,109
-0.02(-0.35%)
Feb 18, 2010
6.273
6.295
6.234
6.245
421,236
-0.04(-0.61%)
Feb 17, 2010
6.218
6.284
6.157
6.284
577,897
+0.08(+1.33%)
Feb 16, 2010
6.300
6.355
6.174
6.201
564,992
-0.09(-1.49%)
Feb 12, 2010
6.273
6.295
6.295
6.295
647,701
+0.01(+0.09%)
Feb 11, 2010
6.339
6.394
6.218
6.289
819,864
-0.04(-0.61%)
Feb 10, 2010
6.510
6.521
6.317
6.328
871,887
-0.21(-3.28%)
Feb 09, 2010
6.493
6.603
6.493
6.543
869,539
+0.02(+0.25%)
Feb 08, 2010
6.548
6.587
6.504
6.526
717,862
+0.01(+0.17%)
Feb 05, 2010
6.570
6.603
6.476
6.515
1,076,733
-0.04(-0.59%)
Feb 04, 2010
6.581
6.636
6.521
6.554
1,211,145
-0.09(-1.41%)
Feb 03, 2010
6.708
6.708
6.565
6.647
1,045,153
-0.06(-0.90%)
Feb 02, 2010
6.697
6.790
6.669
6.708
1,785,870
-0.04(-0.65%)
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
.