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 (%)
Sep 30, 2010
7.153
7.302
7.115
7.291
253,908
+0.15(+2.16%)
Sep 29, 2010
6.999
7.153
6.999
7.137
102,779
+0.09(+1.25%)
Sep 28, 2010
6.922
7.071
6.834
7.049
129,609
+0.10(+1.43%)
Sep 27, 2010
6.917
7.016
6.917
6.950
70,284
+0.01(+0.08%)
Sep 24, 2010
6.889
6.961
6.858
6.944
124,244
+0.08(+1.20%)
Sep 23, 2010
6.834
7.021
6.801
6.862
137,085
-0.06(-0.80%)
Sep 22, 2010
6.873
6.944
6.871
6.917
92,048
+0.01(+0.08%)
Sep 21, 2010
6.889
6.966
6.851
6.911
129,816
+0.04(+0.56%)
Sep 20, 2010
6.768
6.966
6.768
6.873
313,459
+0.08(+1.22%)
Sep 17, 2010
6.790
6.790
6.664
6.790
228,171
+0.23(+3.52%)
Sep 15, 2010
6.631
6.675
6.532
6.559
90,796
-0.01(-0.08%)
Sep 14, 2010
6.565
6.768
6.487
6.565
334,360
-0.04(-0.58%)
Sep 13, 2010
6.664
6.702
6.493
6.603
190,879
-0.03(-0.50%)
Sep 10, 2010
6.427
6.724
6.427
6.636
201,914
+0.18(+2.73%)
Sep 09, 2010
6.532
6.550
6.284
6.460
99,494
-0.06(-0.84%)
Sep 08, 2010
6.383
6.647
6.372
6.515
135,806
+0.10(+1.63%)
Sep 07, 2010
6.537
6.631
6.405
6.410
78,641
-0.19(-2.84%)
Sep 03, 2010
6.609
6.790
6.570
6.598
109,985
+0.02(+0.25%)
Sep 02, 2010
6.432
6.628
6.410
6.581
112,693
+0.12(+1.79%)
Sep 01, 2010
6.350
6.504
6.295
6.465
168,329
+0.16(+2.53%)
Aug 31, 2010
6.141
6.306
6.047
6.306
169,354
+0.17(+2.69%)
Aug 30, 2010
6.245
6.300
6.141
6.141
129,507
-0.15(-2.45%)
Aug 27, 2010
6.295
6.410
6.146
6.295
209,603
+0.09(+1.42%)
Aug 26, 2010
6.361
6.372
6.080
6.207
126,736
-0.10(-1.66%)
Aug 25, 2010
6.262
6.322
6.152
6.311
195,384
+0.00(+0.00%)
Aug 24, 2010
6.377
6.510
6.245
6.311
210,523
-0.15(-2.38%)
Aug 23, 2010
6.603
6.658
6.421
6.465
210,123
-0.14(-2.08%)
Aug 20, 2010
6.669
6.697
6.438
6.603
203,493
-0.11(-1.64%)
Aug 19, 2010
6.796
6.873
6.669
6.713
113,767
-0.14(-2.09%)
Aug 18, 2010
6.878
6.972
6.779
6.856
82,983
+0.00(+0.00%)
Aug 17, 2010
6.796
7.032
6.746
6.856
276,372
+0.08(+1.14%)
Aug 16, 2010
6.818
6.917
6.625
6.779
144,664
-0.08(-1.12%)
Aug 13, 2010
6.856
7.027
6.785
6.856
173,267
-0.10(-1.42%)
Aug 12, 2010
6.823
7.098
6.730
6.955
238,835
+0.02(+0.24%)
Aug 11, 2010
6.955
6.988
6.796
6.939
178,376
-0.13(-1.79%)
Aug 10, 2010
6.988
7.142
6.856
7.065
173,389
-0.03(-0.47%)
Aug 09, 2010
7.159
7.175
7.043
7.098
152,991
-0.07(-0.92%)
Aug 06, 2010
7.164
7.318
6.939
7.164
215,524
-0.03(-0.38%)
Aug 05, 2010
7.307
7.340
6.950
7.192
285,921
-0.17(-2.24%)
Aug 04, 2010
7.445
7.549
7.351
7.357
152,406
-0.13(-1.76%)
Aug 03, 2010
7.621
7.676
7.401
7.489
193,523
-0.07(-0.87%)
Aug 02, 2010
7.439
7.566
7.318
7.555
251,998
+0.13(+1.70%)
Jul 30, 2010
7.428
7.649
7.318
7.428
183,003
-0.17(-2.17%)
Jul 29, 2010
7.621
7.687
7.533
7.593
135,999
+0.02(+0.29%)
Jul 28, 2010
7.627
7.676
7.500
7.571
121,104
-0.05(-0.65%)
Jul 27, 2010
7.693
7.731
7.566
7.621
143,979
-0.08(-1.00%)
Jul 26, 2010
7.665
7.753
7.616
7.698
223,998
+0.01(+0.14%)
Jul 23, 2010
7.357
7.704
7.351
7.687
304,185
+0.27(+3.64%)
Jul 22, 2010
7.230
7.428
7.230
7.417
214,690
+0.19(+2.67%)
Jul 21, 2010
7.280
7.324
7.132
7.225
203,557
-0.05(-0.68%)
Jul 20, 2010
7.170
7.318
7.044
7.274
201,501
-0.01(-0.15%)
Jul 19, 2010
7.153
7.285
7.076
7.285
218,824
+0.13(+1.85%)
Jul 16, 2010
7.153
7.203
7.038
7.153
197,374
+0.00(+0.00%)
Jul 15, 2010
7.109
7.153
6.917
7.153
191,406
+0.00(+0.00%)
Jul 14, 2010
6.884
7.181
6.884
7.153
600,963
+0.23(+3.34%)
Jul 13, 2010
7.054
7.126
6.834
6.922
932,794
+0.02(+0.32%)
Jul 12, 2010
6.950
6.972
6.730
6.900
409,667
-0.12(-1.65%)
Jul 09, 2010
7.016
7.109
6.807
7.016
505,923
+0.01(+0.08%)
Jul 08, 2010
6.658
7.153
6.636
7.010
467,392
+0.32(+4.86%)
Jul 07, 2010
6.576
6.697
6.432
6.686
286,655
+0.12(+1.84%)
Jul 06, 2010
6.510
6.785
6.355
6.565
404,521
+0.07(+1.10%)
Jul 02, 2010
6.493
6.713
6.454
6.493
158,421
-0.21(-3.20%)
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
.