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
)
43.32
-0.18 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Aug 02, 2010
7.437
7.563
7.316
7.552
252,092
+0.13(+1.70%)
Jul 30, 2010
7.426
7.646
7.316
7.426
183,071
-0.17(-2.17%)
Jul 29, 2010
7.618
7.684
7.530
7.591
136,049
+0.02(+0.29%)
Jul 28, 2010
7.624
7.673
7.497
7.569
121,149
-0.05(-0.65%)
Jul 27, 2010
7.690
7.728
7.563
7.618
144,032
-0.08(-1.00%)
Jul 26, 2010
7.662
7.750
7.613
7.695
224,081
+0.01(+0.14%)
Jul 23, 2010
7.354
7.701
7.349
7.684
304,298
+0.27(+3.63%)
Jul 22, 2010
7.228
7.426
7.228
7.415
214,770
+0.19(+2.67%)
Jul 21, 2010
7.277
7.321
7.129
7.222
203,632
-0.05(-0.68%)
Jul 20, 2010
7.167
7.316
7.041
7.272
201,576
-0.01(-0.15%)
Jul 19, 2010
7.151
7.283
7.074
7.283
218,906
+0.13(+1.85%)
Jul 16, 2010
7.151
7.200
7.035
7.151
197,447
+0.00(+0.00%)
Jul 15, 2010
7.107
7.151
6.914
7.151
191,477
+0.00(+0.00%)
Jul 14, 2010
6.881
7.178
6.881
7.151
601,186
+0.23(+3.34%)
Jul 13, 2010
7.052
7.123
6.832
6.920
933,140
+0.02(+0.32%)
Jul 12, 2010
6.947
6.969
6.727
6.898
409,819
-0.12(-1.65%)
Jul 09, 2010
7.013
7.107
6.804
7.013
506,111
+0.01(+0.08%)
Jul 08, 2010
6.656
7.151
6.634
7.008
467,565
+0.32(+4.86%)
Jul 07, 2010
6.573
6.694
6.430
6.683
286,761
+0.12(+1.84%)
Jul 06, 2010
6.507
6.782
6.353
6.562
404,671
+0.07(+1.10%)
Jul 02, 2010
6.491
6.711
6.452
6.491
158,480
-0.21(-3.20%)
Jul 01, 2010
6.793
7.046
6.491
6.705
336,695
-0.07(-1.06%)
Jun 30, 2010
6.760
6.793
6.540
6.777
250,061
+0.04(+0.65%)
Jun 29, 2010
6.612
6.777
6.535
6.733
362,231
-0.06(-0.81%)
Jun 25, 2010
6.788
7.079
6.562
6.788
301,704
+0.13(+1.98%)
Jun 24, 2010
6.689
6.716
6.502
6.656
268,887
-0.09(-1.39%)
Jun 23, 2010
6.606
6.903
6.518
6.749
212,353
+0.15(+2.25%)
Jun 22, 2010
6.601
6.859
6.579
6.601
205,034
-0.01(-0.08%)
Jun 21, 2010
6.931
6.958
6.601
6.606
186,448
-0.32(-4.68%)
Jun 18, 2010
6.931
7.151
6.914
6.931
132,533
-0.13(-1.87%)
Jun 17, 2010
7.019
7.233
6.826
7.063
182,754
+0.03(+0.39%)
Jun 16, 2010
7.107
7.151
6.898
7.035
194,190
-0.18(-2.44%)
Jun 15, 2010
7.030
7.272
7.002
7.211
345,929
+0.24(+3.47%)
Jun 14, 2010
7.261
7.371
6.936
6.969
418,166
-0.29(-3.94%)
Jun 11, 2010
7.096
7.371
6.980
7.255
249,590
+0.09(+1.23%)
Jun 10, 2010
6.826
7.266
6.601
7.167
411,518
+0.40(+5.85%)
Jun 09, 2010
6.623
7.048
6.623
6.771
191,728
+0.18(+2.67%)
Jun 08, 2010
6.667
6.667
6.243
6.595
768,324
-0.04(-0.58%)
Jun 07, 2010
7.068
7.123
6.557
6.634
469,221
-0.47(-6.58%)
Jun 04, 2010
7.101
7.321
6.953
7.101
327,261
+0.24(+3.45%)
Jun 03, 2010
7.013
7.156
6.771
6.865
318,809
-0.08(-1.19%)
Jun 02, 2010
6.969
6.991
6.810
6.947
172,597
-0.01(-0.16%)
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
.