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
)
44.60
+1.11 (+2.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2011
10.81
11.08
10.72
11.02
203,658
+0.29(+2.66%)
Feb 25, 2011
10.82
11.13
10.71
10.74
207,755
-0.04(-0.42%)
Feb 24, 2011
10.90
11.06
10.76
10.78
195,262
-0.15(-1.33%)
Feb 23, 2011
10.96
11.06
10.67
10.93
189,491
-0.06(-0.56%)
Feb 22, 2011
11.13
11.18
10.79
10.99
216,194
-0.19(-1.70%)
Feb 18, 2011
11.13
11.20
11.12
11.18
148,086
+0.03(+0.25%)
Feb 17, 2011
11.08
11.18
10.96
11.15
223,338
+0.06(+0.50%)
Feb 16, 2011
11.08
11.20
10.95
11.09
311,240
+0.01(+0.10%)
Feb 15, 2011
10.75
11.19
10.55
11.08
360,861
+0.10(+0.92%)
Feb 14, 2011
10.83
11.08
10.64
10.98
339,066
+0.19(+1.76%)
Feb 11, 2011
10.52
10.92
10.36
10.79
424,612
+0.20(+1.90%)
Feb 10, 2011
10.53
10.74
10.40
10.59
168,370
-0.06(-0.58%)
Feb 09, 2011
10.31
10.75
10.24
10.65
463,221
+0.33(+3.20%)
Feb 08, 2011
10.11
10.36
10.09
10.32
145,607
+0.17(+1.65%)
Feb 07, 2011
10.14
10.36
10.02
10.15
214,983
-0.03(-0.27%)
Feb 04, 2011
10.14
10.25
10.03
10.18
88,486
+0.04(+0.44%)
Feb 03, 2011
10.16
10.34
10.05
10.14
105,891
-0.06(-0.60%)
Feb 02, 2011
9.997
10.22
9.997
10.20
181,013
+0.17(+1.67%)
Feb 01, 2011
10.01
10.07
9.818
10.03
187,712
+0.08(+0.79%)
Jan 31, 2011
9.583
10.02
9.494
9.953
337,737
+0.38(+3.98%)
Jan 28, 2011
9.852
9.852
9.359
9.572
268,565
-0.27(-2.73%)
Jan 27, 2011
9.902
9.925
9.740
9.841
131,100
-0.05(-0.51%)
Jan 26, 2011
9.936
10.07
9.818
9.891
234,661
-0.04(-0.45%)
Jan 25, 2011
9.936
10.05
9.695
9.936
229,998
+0.01(+0.11%)
Jan 24, 2011
9.813
9.975
9.785
9.925
110,963
+0.08(+0.85%)
Jan 21, 2011
9.852
10.03
9.818
9.841
282,444
+0.03(+0.34%)
Jan 20, 2011
9.975
9.975
9.712
9.807
204,410
-0.21(-2.12%)
Jan 19, 2011
10.08
10.08
9.913
10.02
426,023
-0.07(-0.72%)
Jan 18, 2011
10.05
10.11
9.650
10.09
284,412
+0.01(+0.06%)
Jan 14, 2011
10.08
10.16
10.07
10.09
227,031
+0.02(+0.17%)
Jan 13, 2011
9.852
10.10
9.829
10.07
345,140
+0.22(+2.22%)
Jan 12, 2011
9.667
9.997
9.667
9.852
192,830
+0.20(+2.03%)
Jan 11, 2011
9.538
9.661
9.477
9.656
114,545
+0.16(+1.71%)
Jan 10, 2011
9.387
9.572
9.236
9.494
169,949
+0.05(+0.53%)
Jan 07, 2011
9.566
9.572
9.214
9.443
218,724
-0.11(-1.11%)
Jan 06, 2011
9.096
9.723
9.096
9.550
560,599
+0.46(+5.11%)
Jan 05, 2011
8.598
9.096
8.598
9.085
507,099
+0.36(+4.11%)
Jan 04, 2011
8.620
8.805
8.604
8.727
445,489
+0.13(+1.56%)
Jan 03, 2011
8.564
8.727
8.413
8.592
143,222
+0.11(+1.25%)
Dec 31, 2010
8.452
8.576
8.403
8.486
265,883
+0.02(+0.26%)
Dec 30, 2010
8.715
8.727
8.430
8.464
286,822
-0.27(-3.08%)
Dec 29, 2010
8.536
8.816
8.391
8.732
267,595
+0.20(+2.30%)
Dec 28, 2010
8.441
8.626
8.424
8.536
201,229
+0.08(+0.99%)
Dec 27, 2010
8.256
8.525
8.256
8.452
141,390
+0.13(+1.62%)
Dec 23, 2010
8.391
8.531
8.228
8.318
182,737
-0.03(-0.34%)
Dec 22, 2010
8.195
8.424
8.150
8.346
179,517
+0.15(+1.77%)
Dec 21, 2010
8.172
8.223
8.117
8.200
184,832
+0.02(+0.27%)
Dec 20, 2010
8.256
8.357
8.117
8.178
283,550
-0.07(-0.81%)
Dec 17, 2010
8.234
8.245
8.156
8.245
157,646
+0.00(+0.00%)
Dec 16, 2010
8.268
8.335
8.100
8.245
198,665
+0.00(+0.00%)
Dec 15, 2010
8.200
8.514
8.200
8.245
419,719
+0.06(+0.75%)
Dec 14, 2010
8.156
8.346
8.117
8.184
120,297
+0.06(+0.76%)
Dec 13, 2010
8.268
8.284
8.096
8.122
108,941
-0.16(-1.89%)
Dec 10, 2010
8.284
8.307
8.184
8.279
160,843
-0.01(-0.07%)
Dec 09, 2010
8.279
8.329
8.117
8.284
407,674
+0.02(+0.27%)
Dec 08, 2010
8.228
8.284
8.072
8.262
489,018
+0.03(+0.41%)
Dec 07, 2010
8.363
8.427
8.200
8.228
394,143
-0.12(-1.41%)
Dec 06, 2010
8.324
8.452
8.312
8.346
220,667
-0.05(-0.60%)
Dec 03, 2010
8.340
8.615
8.340
8.396
263,739
+0.00(+0.00%)
Dec 02, 2010
8.268
8.553
8.184
8.396
400,323
+0.11(+1.35%)
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
.