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 (%)
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%)
Jun 01, 2010
7.200
7.200
6.810
6.958
194,191
-0.02(-0.24%)
May 28, 2010
6.975
7.233
6.939
6.975
106,003
-0.15(-2.16%)
May 27, 2010
7.030
7.178
7.030
7.129
145,032
+0.14(+2.05%)
May 26, 2010
6.964
7.129
6.947
6.986
162,958
+0.04(+0.63%)
May 25, 2010
6.920
7.013
6.676
6.942
400,895
-0.21(-2.92%)
May 24, 2010
6.986
7.156
6.986
7.151
175,648
+0.09(+1.25%)
May 21, 2010
7.013
7.178
6.810
7.063
517,703
-0.09(-1.23%)
May 20, 2010
7.046
7.266
7.041
7.151
405,400
-0.11(-1.52%)
May 19, 2010
7.514
7.514
7.041
7.261
661,570
-0.24(-3.15%)
May 18, 2010
7.387
7.657
7.349
7.497
435,901
+0.10(+1.34%)
May 17, 2010
7.420
7.679
7.167
7.398
459,613
-0.04(-0.52%)
May 14, 2010
7.437
7.453
7.272
7.437
636,552
-0.06(-0.81%)
May 13, 2010
7.481
7.690
7.409
7.497
273,628
-0.05(-0.66%)
May 12, 2010
7.508
7.695
7.508
7.547
501,468
+0.09(+1.25%)
May 11, 2010
7.676
7.676
7.382
7.453
599,188
-0.10(-1.31%)
May 10, 2010
7.668
7.668
7.536
7.552
624,473
+0.02(+0.22%)
May 07, 2010
7.778
7.904
7.272
7.536
508,774
-0.32(-4.06%)
May 06, 2010
7.563
7.932
7.295
7.855
796,442
+0.21(+2.73%)
May 05, 2010
7.668
7.783
7.563
7.646
1,260,977
-0.19(-2.39%)
May 04, 2010
8.003
8.075
7.789
7.833
266,438
-0.20(-2.53%)
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
.