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 (%)
Jul 31, 2009
6.333
6.475
6.269
6.426
169,305
+0.09(+1.47%)
Jul 30, 2009
6.267
6.420
6.224
6.333
166,044
+0.07(+1.05%)
Jul 29, 2009
6.185
6.338
6.016
6.267
273,989
-0.01(-0.09%)
Jul 28, 2009
6.158
6.300
6.147
6.273
159,219
+0.16(+2.68%)
Jul 27, 2009
5.918
6.158
5.896
6.109
352,938
+0.35(+6.07%)
Jul 24, 2009
5.879
5.879
5.710
5.759
852
-0.08(-1.40%)
Jul 23, 2009
5.858
5.874
5.732
5.841
334,123
+0.05(+0.85%)
Jul 22, 2009
5.748
5.923
5.705
5.792
374,001
+0.09(+1.53%)
Jul 21, 2009
5.923
5.923
5.666
5.705
262,353
-0.09(-1.60%)
Jul 20, 2009
5.737
5.923
5.699
5.797
188,312
+0.09(+1.53%)
Jul 17, 2009
5.765
5.808
5.674
5.710
122,002
-0.07(-1.14%)
Jul 16, 2009
5.743
5.890
5.650
5.776
281,536
-0.02(-0.28%)
Jul 15, 2009
5.661
5.901
5.628
5.792
217,052
+0.13(+2.32%)
Jul 14, 2009
5.601
5.765
5.475
5.661
188,682
+0.09(+1.57%)
Jul 13, 2009
5.644
5.754
5.541
5.573
314,056
+0.03(+0.59%)
Jul 10, 2009
5.442
5.546
5.382
5.541
232,779
+0.04(+0.70%)
Jul 09, 2009
5.502
5.568
5.371
5.502
182,857
-0.02(-0.40%)
Jul 08, 2009
5.502
5.595
5.246
5.524
339,443
-0.01(-0.20%)
Jul 07, 2009
5.590
5.705
5.502
5.535
171,810
-0.09(-1.65%)
Jul 06, 2009
5.628
5.737
5.481
5.628
195,113
-0.11(-1.90%)
Jul 02, 2009
5.792
5.896
5.601
5.737
234,462
-0.21(-3.49%)
Jul 01, 2009
6.011
6.229
5.879
5.945
184,206
-0.03(-0.55%)
Jun 30, 2009
5.978
6.005
5.748
5.978
285,407
+0.10(+1.77%)
Jun 29, 2009
5.912
5.918
5.754
5.874
152,561
+0.10(+1.80%)
Jun 26, 2009
6.049
6.049
5.737
5.770
280,210
-0.14(-2.40%)
Jun 25, 2009
5.907
5.983
5.858
5.912
128,504
+0.01(+0.19%)
Jun 24, 2009
5.852
5.994
5.825
5.901
155,486
+0.04(+0.75%)
Jun 23, 2009
5.847
5.929
5.737
5.858
230,661
-0.02(-0.28%)
Jun 22, 2009
6.114
6.114
5.858
5.874
136,041
-0.33(-5.29%)
Jun 19, 2009
6.161
6.218
6.093
6.202
81,809
+0.11(+1.88%)
Jun 18, 2009
5.961
6.120
5.901
6.087
165,042
+0.08(+1.37%)
Jun 17, 2009
6.016
6.070
5.949
6.005
124,061
-0.07(-1.08%)
Jun 16, 2009
6.388
6.388
6.021
6.071
193,294
-0.03(-0.45%)
Jun 15, 2009
6.311
6.317
6.027
6.098
247,654
-0.30(-4.62%)
Jun 12, 2009
6.213
6.470
6.213
6.393
147,814
+0.04(+0.60%)
Jun 11, 2009
6.136
6.366
6.043
6.355
241,567
+0.19(+3.10%)
Jun 10, 2009
6.202
6.213
6.016
6.164
183,256
+0.05(+0.80%)
Jun 09, 2009
6.174
6.209
6.054
6.114
127,055
-0.04(-0.62%)
Jun 08, 2009
6.125
6.174
6.103
6.153
225,793
-0.11(-1.83%)
Jun 05, 2009
6.284
6.409
6.204
6.267
194,268
+0.01(+0.09%)
Jun 04, 2009
6.388
6.424
6.196
6.262
122,624
-0.08(-1.29%)
Jun 03, 2009
6.464
6.464
6.246
6.344
159,177
-0.08(-1.28%)
Jun 02, 2009
6.579
6.583
6.333
6.426
147,711
-0.13(-2.00%)
Jun 01, 2009
6.420
6.557
6.399
6.557
165,797
+0.17(+2.65%)
May 29, 2009
6.256
6.470
6.229
6.388
157,739
+0.09(+1.39%)
May 28, 2009
6.207
6.322
6.082
6.300
134,181
+0.09(+1.41%)
May 27, 2009
6.442
6.442
6.049
6.213
325,128
-0.16(-2.57%)
May 26, 2009
6.142
6.530
6.093
6.377
191,109
+0.40(+6.67%)
May 22, 2009
6.191
6.213
5.940
5.978
200,537
-0.14(-2.32%)
May 21, 2009
6.093
6.344
6.038
6.120
161,737
-0.11(-1.84%)
May 20, 2009
6.262
6.470
6.180
6.235
184,685
-0.02(-0.35%)
May 19, 2009
6.338
6.470
6.246
6.256
201,431
+0.03(+0.44%)
May 18, 2009
6.694
6.858
6.185
6.229
263,973
-0.12(-1.89%)
May 15, 2009
5.978
6.355
5.978
6.349
338,846
+0.31(+5.16%)
May 14, 2009
5.819
6.043
5.819
6.038
220,211
+0.18(+3.08%)
May 13, 2009
6.011
6.011
5.792
5.858
243,591
-0.16(-2.63%)
May 12, 2009
6.224
6.278
5.874
6.016
236,948
-0.06(-0.99%)
May 11, 2009
6.284
6.284
6.027
6.076
183,567
-0.34(-5.28%)
May 08, 2009
6.021
6.415
6.016
6.415
194,544
+0.43(+7.21%)
May 07, 2009
6.005
6.174
5.907
5.983
394,979
+0.13(+2.24%)
May 06, 2009
6.142
6.142
5.688
5.852
386,005
-0.02(-0.37%)
May 05, 2009
5.628
6.093
5.628
5.874
193,250
-0.12(-2.01%)
May 04, 2009
6.005
6.021
5.737
5.994
236,420
+0.05(+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
.