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
)
38.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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
6.377
6.521
6.313
6.471
168,124
+0.09(+1.47%)
Jul 30, 2009
6.311
6.465
6.267
6.377
164,885
+0.07(+1.05%)
Jul 29, 2009
6.229
6.383
6.058
6.311
272,078
-0.01(-0.09%)
Jul 28, 2009
6.201
6.344
6.190
6.317
158,109
+0.17(+2.68%)
Jul 27, 2009
5.959
6.201
5.937
6.152
350,476
+0.35(+6.07%)
Jul 24, 2009
5.921
5.921
5.750
5.800
846
-0.08(-1.40%)
Jul 23, 2009
5.899
5.915
5.772
5.882
331,792
+0.05(+0.85%)
Jul 22, 2009
5.789
5.965
5.745
5.833
371,392
+0.09(+1.53%)
Jul 21, 2009
5.965
5.965
5.706
5.745
260,523
-0.09(-1.60%)
Jul 20, 2009
5.778
5.965
5.739
5.838
186,999
+0.09(+1.53%)
Jul 17, 2009
5.805
5.849
5.714
5.750
121,151
-0.07(-1.14%)
Jul 16, 2009
5.783
5.932
5.690
5.816
279,573
-0.02(-0.28%)
Jul 15, 2009
5.701
5.943
5.668
5.833
215,538
+0.13(+2.32%)
Jul 14, 2009
5.640
5.805
5.514
5.701
187,366
+0.09(+1.57%)
Jul 13, 2009
5.684
5.794
5.580
5.613
311,865
+0.03(+0.59%)
Jul 10, 2009
5.481
5.585
5.420
5.580
231,155
+0.04(+0.70%)
Jul 09, 2009
5.541
5.607
5.409
5.541
181,581
-0.02(-0.40%)
Jul 08, 2009
5.541
5.635
5.282
5.563
337,075
-0.01(-0.20%)
Jul 07, 2009
5.629
5.745
5.541
5.574
170,612
-0.09(-1.65%)
Jul 06, 2009
5.668
5.778
5.519
5.668
193,752
-0.11(-1.90%)
Jul 02, 2009
5.833
5.937
5.640
5.778
232,827
-0.21(-3.49%)
Jul 01, 2009
6.053
6.273
5.921
5.987
182,921
-0.03(-0.55%)
Jun 30, 2009
6.020
6.047
5.789
6.020
283,416
+0.10(+1.77%)
Jun 29, 2009
5.954
5.959
5.794
5.915
151,497
+0.10(+1.80%)
Jun 26, 2009
6.091
6.091
5.778
5.811
278,255
-0.14(-2.40%)
Jun 25, 2009
5.948
6.025
5.899
5.954
127,608
+0.01(+0.19%)
Jun 24, 2009
5.893
6.036
5.866
5.943
154,401
+0.04(+0.75%)
Jun 23, 2009
5.888
5.970
5.778
5.899
229,052
-0.02(-0.28%)
Jun 22, 2009
6.157
6.157
5.899
5.915
135,092
-0.33(-5.29%)
Jun 19, 2009
6.204
6.262
6.135
6.245
81,238
+0.12(+1.89%)
Jun 18, 2009
6.003
6.163
5.943
6.130
163,891
+0.08(+1.36%)
Jun 17, 2009
6.058
6.112
5.991
6.047
123,196
-0.07(-1.08%)
Jun 16, 2009
6.432
6.432
6.064
6.113
191,946
-0.03(-0.45%)
Jun 15, 2009
6.355
6.361
6.069
6.141
245,926
-0.30(-4.62%)
Jun 12, 2009
6.256
6.515
6.256
6.438
146,783
+0.04(+0.60%)
Jun 11, 2009
6.179
6.410
6.086
6.399
239,882
+0.19(+3.10%)
Jun 10, 2009
6.245
6.256
6.058
6.207
181,978
+0.05(+0.80%)
Jun 09, 2009
6.218
6.253
6.097
6.157
126,169
-0.04(-0.62%)
Jun 08, 2009
6.168
6.218
6.146
6.196
224,218
-0.12(-1.83%)
Jun 05, 2009
6.328
6.454
6.247
6.311
192,912
+0.01(+0.09%)
Jun 04, 2009
6.432
6.469
6.240
6.306
121,769
-0.08(-1.29%)
Jun 03, 2009
6.510
6.510
6.289
6.388
158,067
-0.08(-1.28%)
Jun 02, 2009
6.625
6.629
6.377
6.471
146,681
-0.13(-2.00%)
Jun 01, 2009
6.465
6.603
6.443
6.603
164,640
+0.17(+2.65%)
May 29, 2009
6.300
6.515
6.273
6.432
156,638
+0.09(+1.39%)
May 28, 2009
6.251
6.366
6.124
6.344
133,245
+0.09(+1.41%)
May 27, 2009
6.487
6.487
6.091
6.256
322,860
-0.17(-2.57%)
May 26, 2009
6.185
6.576
6.135
6.421
189,776
+0.40(+6.67%)
May 22, 2009
6.234
6.256
5.981
6.020
199,139
-0.14(-2.32%)
May 21, 2009
6.135
6.388
6.080
6.163
160,609
-0.12(-1.84%)
May 20, 2009
6.306
6.515
6.223
6.278
183,397
-0.02(-0.35%)
May 19, 2009
6.383
6.515
6.289
6.300
200,026
+0.03(+0.44%)
May 18, 2009
6.741
6.906
6.229
6.273
262,132
-0.12(-1.89%)
May 15, 2009
6.020
6.399
6.020
6.394
336,483
+0.31(+5.16%)
May 14, 2009
5.860
6.086
5.860
6.080
218,675
+0.18(+3.08%)
May 13, 2009
6.053
6.053
5.833
5.899
241,892
-0.16(-2.63%)
May 12, 2009
6.267
6.322
5.915
6.058
235,295
-0.06(-0.99%)
May 11, 2009
6.328
6.328
6.069
6.119
182,286
-0.34(-5.28%)
May 08, 2009
6.064
6.460
6.058
6.460
193,187
+0.43(+7.21%)
May 07, 2009
6.047
6.218
5.948
6.025
392,224
+0.13(+2.24%)
May 06, 2009
6.185
6.185
5.728
5.893
383,312
-0.02(-0.37%)
May 05, 2009
5.668
6.135
5.668
5.915
191,902
-0.12(-2.01%)
May 04, 2009
6.047
6.064
5.778
6.036
234,771
+0.06(+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
.