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 (%)
Mar 31, 2009
4.870
5.200
4.853
5.112
237,118
+0.22(+4.50%)
Mar 30, 2009
5.189
5.189
4.793
4.892
269,977
-0.43(-8.07%)
Mar 26, 2009
5.227
5.348
5.062
5.321
395,837
+0.15(+2.98%)
Mar 25, 2009
5.222
5.420
4.787
5.167
428,161
+0.15(+3.07%)
Mar 24, 2009
5.172
5.238
4.930
5.013
222,630
-0.15(-2.98%)
Mar 23, 2009
4.870
5.172
4.868
5.167
321,530
+0.47(+9.95%)
Mar 20, 2009
4.897
4.952
4.677
4.699
229,354
-0.25(-5.11%)
Mar 19, 2009
5.128
5.293
4.936
4.952
310,444
-0.09(-1.85%)
Mar 18, 2009
4.853
5.090
4.782
5.046
269,875
+0.17(+3.38%)
Mar 17, 2009
4.688
4.914
4.402
4.881
344,519
+0.14(+2.90%)
Mar 16, 2009
4.727
5.040
4.617
4.743
382,087
-0.01(-0.12%)
Mar 13, 2009
4.892
4.897
4.584
4.749
0
-0.04(-0.80%)
Mar 12, 2009
4.848
4.906
4.507
4.787
386,860
+0.04(+0.81%)
Mar 11, 2009
4.402
4.749
4.187
4.749
635,440
+0.42(+9.80%)
Mar 10, 2009
3.637
4.325
3.522
4.325
838,192
+0.82(+23.39%)
Mar 09, 2009
3.346
3.577
3.274
3.505
938,195
+0.20(+6.17%)
Mar 06, 2009
3.461
3.609
3.164
3.302
0
-0.15(-4.46%)
Mar 05, 2009
3.582
3.582
3.412
3.456
390,580
-0.27(-7.24%)
Mar 04, 2009
3.549
3.797
3.340
3.725
577,868
-0.12(-3.15%)
Mar 02, 2009
4.154
4.160
3.775
3.846
756,611
-0.38(-8.98%)
Feb 27, 2009
4.397
4.397
4.143
4.226
0
-0.04(-0.90%)
Feb 26, 2009
4.292
4.441
4.248
4.264
245,706
-0.05(-1.15%)
Feb 25, 2009
4.347
4.479
4.176
4.314
422,743
-0.07(-1.63%)
Feb 24, 2009
4.215
4.402
4.215
4.386
360,675
+0.15(+3.51%)
Feb 23, 2009
4.672
4.672
4.220
4.237
340,668
-0.28(-6.10%)
Feb 20, 2009
4.947
4.947
4.446
4.512
0
-0.39(-7.87%)
Feb 19, 2009
5.040
5.090
4.881
4.897
581,083
-0.32(-6.22%)
Feb 18, 2009
5.183
5.519
5.183
5.222
469,730
+0.04(+0.74%)
Feb 17, 2009
5.112
5.668
5.095
5.183
772,564
-0.07(-1.36%)
Feb 13, 2009
5.503
5.558
5.227
5.255
0
-0.30(-5.35%)
Feb 12, 2009
5.470
5.569
5.013
5.552
618,249
+0.08(+1.51%)
Feb 11, 2009
5.948
5.948
5.392
5.470
439,186
-0.05(-0.90%)
Feb 10, 2009
5.728
5.728
5.492
5.519
408,938
-0.19(-3.28%)
Feb 09, 2009
5.783
5.783
5.613
5.706
203,993
+0.02(+0.29%)
Feb 06, 2009
5.613
5.761
5.585
5.690
0
+0.09(+1.57%)
Feb 05, 2009
5.580
5.695
5.503
5.602
275,284
+0.07(+1.29%)
Feb 04, 2009
5.794
5.866
5.503
5.530
475,168
-0.18(-3.09%)
Feb 03, 2009
5.646
5.756
5.541
5.706
349,239
+0.02(+0.39%)
Feb 02, 2009
5.899
5.899
5.541
5.684
524,947
-0.22(-3.73%)
Jan 30, 2009
6.102
6.102
5.738
5.904
0
+0.07(+1.23%)
Jan 29, 2009
6.053
6.102
5.772
5.833
401,582
-0.25(-4.07%)
Jan 28, 2009
6.306
6.311
5.943
6.080
462,219
-0.01(-0.18%)
Jan 27, 2009
5.822
6.317
5.822
6.091
680,130
+0.31(+5.33%)
Jan 26, 2009
6.878
6.878
5.503
5.783
1,212,241
-0.77(-11.75%)
Jan 23, 2009
7.137
7.137
6.471
6.554
0
-0.76(-10.45%)
Jan 22, 2009
7.527
7.687
7.159
7.318
313,726
-0.21(-2.85%)
Jan 21, 2009
7.219
7.538
7.186
7.533
224,580
+0.37(+5.15%)
Jan 20, 2009
7.511
7.596
7.126
7.164
251,458
-0.43(-5.72%)
Jan 16, 2009
7.704
7.731
7.522
7.599
0
+0.04(+0.51%)
Jan 15, 2009
7.577
7.704
7.159
7.560
360,881
+0.06(+0.81%)
Jan 14, 2009
7.483
7.610
7.230
7.500
258,179
+0.01(+0.07%)
Jan 13, 2009
7.208
7.505
7.126
7.494
286,408
+0.34(+4.77%)
Jan 12, 2009
7.252
7.252
7.027
7.153
521,448
-0.04(-0.54%)
Jan 09, 2009
7.682
7.682
7.159
7.192
413,778
-0.35(-4.60%)
Jan 08, 2009
7.577
7.682
7.390
7.538
387,268
-0.04(-0.51%)
Jan 07, 2009
7.505
7.704
7.428
7.577
320,521
-0.08(-1.01%)
Jan 06, 2009
7.676
7.759
7.478
7.654
532,476
+0.13(+1.68%)
Jan 05, 2009
7.373
7.627
7.285
7.527
198,590
+0.21(+2.93%)
Jan 02, 2009
7.005
7.401
6.763
7.313
0
+0.42(+6.07%)
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
.