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 (%)
Jul 31, 2009
6.375
6.518
6.310
6.469
168,186
+0.09(+1.47%)
Jul 30, 2009
6.309
6.463
6.265
6.375
164,947
+0.07(+1.05%)
Jul 29, 2009
6.227
6.381
6.056
6.309
272,179
-0.01(-0.09%)
Jul 28, 2009
6.199
6.342
6.188
6.315
158,167
+0.17(+2.68%)
Jul 27, 2009
5.957
6.199
5.935
6.150
350,607
+0.35(+6.07%)
Jul 24, 2009
5.919
5.919
5.748
5.798
847
-0.08(-1.40%)
Jul 23, 2009
5.897
5.913
5.770
5.880
331,916
+0.05(+0.85%)
Jul 22, 2009
5.787
5.963
5.743
5.831
371,530
+0.09(+1.53%)
Jul 21, 2009
5.963
5.963
5.704
5.743
260,620
-0.09(-1.60%)
Jul 20, 2009
5.776
5.963
5.737
5.836
187,068
+0.09(+1.53%)
Jul 17, 2009
5.803
5.847
5.712
5.748
121,196
-0.07(-1.14%)
Jul 16, 2009
5.781
5.930
5.688
5.814
279,677
-0.02(-0.28%)
Jul 15, 2009
5.699
5.941
5.665
5.831
215,619
+0.13(+2.32%)
Jul 14, 2009
5.638
5.803
5.511
5.699
187,436
+0.09(+1.57%)
Jul 13, 2009
5.682
5.792
5.577
5.611
311,981
+0.03(+0.59%)
Jul 10, 2009
5.478
5.583
5.418
5.577
231,241
+0.04(+0.70%)
Jul 09, 2009
5.539
5.605
5.407
5.539
181,649
-0.02(-0.40%)
Jul 08, 2009
5.539
5.633
5.281
5.561
337,200
-0.01(-0.20%)
Jul 07, 2009
5.627
5.743
5.539
5.572
170,675
-0.09(-1.65%)
Jul 06, 2009
5.665
5.776
5.517
5.665
193,824
-0.11(-1.90%)
Jul 02, 2009
5.831
5.935
5.638
5.776
232,913
-0.21(-3.49%)
Jul 01, 2009
6.051
6.271
5.919
5.985
182,989
-0.03(-0.55%)
Jun 30, 2009
6.018
6.045
5.787
6.018
283,522
+0.10(+1.77%)
Jun 29, 2009
5.952
5.957
5.792
5.913
151,553
+0.10(+1.80%)
Jun 26, 2009
6.089
6.089
5.776
5.809
278,358
-0.14(-2.40%)
Jun 25, 2009
5.946
6.023
5.897
5.952
127,655
+0.01(+0.19%)
Jun 24, 2009
5.891
6.034
5.864
5.941
154,459
+0.04(+0.75%)
Jun 23, 2009
5.886
5.968
5.776
5.897
229,137
-0.02(-0.28%)
Jun 22, 2009
6.155
6.155
5.897
5.913
135,142
-0.33(-5.29%)
Jun 19, 2009
6.202
6.260
6.133
6.243
81,269
+0.12(+1.89%)
Jun 18, 2009
6.001
6.161
5.941
6.128
163,952
+0.08(+1.36%)
Jun 17, 2009
6.056
6.110
5.989
6.045
123,241
-0.07(-1.08%)
Jun 16, 2009
6.430
6.430
6.062
6.111
192,017
-0.03(-0.45%)
Jun 15, 2009
6.353
6.359
6.067
6.139
246,018
-0.30(-4.62%)
Jun 12, 2009
6.254
6.513
6.254
6.436
146,837
+0.04(+0.60%)
Jun 11, 2009
6.177
6.408
6.084
6.397
239,971
+0.19(+3.10%)
Jun 10, 2009
6.243
6.254
6.056
6.205
182,045
+0.05(+0.80%)
Jun 09, 2009
6.216
6.251
6.095
6.155
126,216
-0.04(-0.62%)
Jun 08, 2009
6.166
6.216
6.144
6.194
224,301
-0.12(-1.83%)
Jun 05, 2009
6.326
6.452
6.245
6.309
192,984
+0.01(+0.09%)
Jun 04, 2009
6.430
6.466
6.238
6.304
121,814
-0.08(-1.29%)
Jun 03, 2009
6.507
6.507
6.287
6.386
158,125
-0.08(-1.28%)
Jun 02, 2009
6.623
6.626
6.375
6.469
146,736
-0.13(-2.00%)
Jun 01, 2009
6.463
6.601
6.441
6.601
164,701
+0.17(+2.65%)
May 29, 2009
6.298
6.513
6.271
6.430
156,697
+0.09(+1.39%)
May 28, 2009
6.249
6.364
6.122
6.342
133,295
+0.09(+1.41%)
May 27, 2009
6.485
6.485
6.089
6.254
322,980
-0.17(-2.57%)
May 26, 2009
6.183
6.573
6.133
6.419
189,846
+0.40(+6.67%)
May 22, 2009
6.232
6.254
5.979
6.018
199,213
-0.14(-2.32%)
May 21, 2009
6.133
6.386
6.078
6.161
160,669
-0.12(-1.84%)
May 20, 2009
6.304
6.513
6.221
6.276
183,465
-0.02(-0.35%)
May 19, 2009
6.381
6.513
6.287
6.298
200,100
+0.03(+0.44%)
May 18, 2009
6.738
6.903
6.227
6.271
262,229
-0.12(-1.89%)
May 15, 2009
6.018
6.397
6.018
6.392
336,608
+0.31(+5.16%)
May 14, 2009
5.858
6.084
5.858
6.078
218,756
+0.18(+3.08%)
May 13, 2009
6.051
6.051
5.831
5.897
241,982
-0.16(-2.63%)
May 12, 2009
6.265
6.320
5.913
6.056
235,382
-0.06(-0.99%)
May 11, 2009
6.326
6.326
6.067
6.117
182,354
-0.34(-5.28%)
May 08, 2009
6.062
6.458
6.056
6.458
193,259
+0.43(+7.21%)
May 07, 2009
6.045
6.216
5.946
6.023
392,370
+0.13(+2.24%)
May 06, 2009
6.183
6.183
5.726
5.891
383,455
-0.02(-0.37%)
May 05, 2009
5.665
6.133
5.665
5.913
191,973
-0.12(-2.01%)
May 04, 2009
6.045
6.062
5.776
6.034
234,859
+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
.