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 (%)
Nov 30, 2010
8.028
8.171
7.891
8.100
457,356
-0.01(-0.07%)
Nov 29, 2010
8.078
8.138
7.847
8.105
244,267
+0.07(+0.82%)
Nov 26, 2010
8.094
8.149
8.012
8.039
66,516
-0.10(-1.22%)
Nov 24, 2010
8.144
8.138
8.138
8.138
146,781
+0.07(+0.82%)
Nov 23, 2010
8.089
8.331
8.039
8.072
183,869
-0.14(-1.74%)
Nov 22, 2010
8.094
8.331
8.089
8.215
340,277
+0.08(+1.01%)
Nov 19, 2010
8.144
8.188
8.050
8.133
190,706
+0.04(+0.54%)
Nov 18, 2010
7.910
8.166
7.858
8.089
249,405
+0.23(+2.94%)
Nov 17, 2010
7.924
7.930
7.786
7.858
148,089
-0.06(-0.76%)
Nov 16, 2010
8.226
8.226
7.896
7.918
210,624
-0.35(-4.19%)
Nov 15, 2010
8.320
8.474
8.221
8.265
179,319
-0.08(-0.99%)
Nov 12, 2010
8.562
8.677
8.265
8.347
190,114
-0.28(-3.19%)
Nov 11, 2010
8.375
8.694
8.364
8.622
379,005
+0.24(+2.89%)
Nov 10, 2010
8.199
8.446
8.199
8.380
230,450
+0.20(+2.42%)
Nov 09, 2010
8.298
8.328
8.111
8.182
138,857
-0.12(-1.46%)
Nov 08, 2010
7.995
8.397
7.995
8.303
385,089
+0.29(+3.64%)
Nov 05, 2010
8.017
8.199
7.924
8.012
241,944
-0.02(-0.27%)
Nov 04, 2010
8.050
8.078
7.962
8.034
297,706
+0.09(+1.18%)
Nov 03, 2010
7.935
7.979
7.746
7.940
172,380
+0.02(+0.21%)
Nov 02, 2010
7.836
8.034
7.781
7.924
248,142
+0.25(+3.30%)
Nov 01, 2010
7.715
7.819
7.621
7.671
139,452
-0.02(-0.21%)
Oct 29, 2010
7.797
7.863
7.550
7.687
153,403
-0.12(-1.48%)
Oct 28, 2010
8.001
8.034
7.759
7.803
144,398
-0.18(-2.27%)
Oct 27, 2010
8.006
8.045
7.979
7.984
150,950
+0.13(+1.61%)
Oct 25, 2010
7.511
7.951
7.511
7.858
289,046
+0.35(+4.69%)
Oct 22, 2010
7.505
7.593
7.373
7.505
100,998
+0.02(+0.29%)
Oct 21, 2010
7.660
7.830
7.472
7.483
317,313
-0.16(-2.09%)
Oct 20, 2010
7.709
7.797
7.627
7.643
106,134
-0.06(-0.71%)
Oct 19, 2010
7.649
7.786
7.379
7.698
147,421
-0.01(-0.14%)
Oct 18, 2010
7.627
7.863
7.500
7.709
456,495
+0.06(+0.72%)
Oct 15, 2010
7.467
7.830
7.406
7.654
243,284
+0.20(+2.66%)
Oct 14, 2010
7.456
7.533
7.412
7.456
157,876
-0.04(-0.51%)
Oct 13, 2010
7.472
7.566
7.373
7.494
125,414
+0.04(+0.52%)
Oct 12, 2010
7.368
7.494
7.313
7.456
288,225
+0.04(+0.52%)
Oct 11, 2010
7.505
7.538
7.379
7.417
155,764
-0.10(-1.39%)
Oct 08, 2010
7.522
7.593
7.483
7.522
164,487
+0.00(+0.00%)
Oct 07, 2010
7.632
7.632
7.483
7.522
113,144
-0.07(-0.94%)
Oct 06, 2010
7.593
7.704
7.511
7.593
1,102,437
-0.02(-0.29%)
Oct 05, 2010
7.599
7.704
7.483
7.616
900,627
+0.23(+3.13%)
Oct 04, 2010
7.362
7.456
7.346
7.384
145,394
-0.07(-0.96%)
Oct 01, 2010
7.456
7.472
7.115
7.456
285,533
+0.17(+2.26%)
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%)
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
.