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
)
44.90
+0.30 (+0.67%)
Official Closing Price
Updated: 4:10 PM EDT, May 13, 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 (%)
Aug 31, 2009
6.108
6.108
5.970
6.069
186,666
-0.01(-0.18%)
Aug 28, 2009
5.965
6.119
5.893
6.080
328,007
-0.03(-0.45%)
Aug 27, 2009
6.157
6.229
5.943
6.108
218,448
-0.01(-0.09%)
Aug 26, 2009
6.333
6.333
6.020
6.113
315,999
-0.29(-4.47%)
Aug 25, 2009
6.399
6.449
6.322
6.399
211,707
+0.13(+2.11%)
Aug 24, 2009
6.207
6.465
6.190
6.267
238,030
+0.03(+0.53%)
Aug 21, 2009
6.185
6.245
5.998
6.234
309,450
+0.29(+4.81%)
Aug 20, 2009
6.322
6.322
5.943
5.948
172,689
-0.13(-2.08%)
Aug 19, 2009
6.119
6.119
5.915
6.075
203,877
+0.02(+0.27%)
Aug 18, 2009
6.581
6.581
6.042
6.058
315,592
-0.12(-1.96%)
Aug 17, 2009
6.300
6.526
6.053
6.179
398,700
+0.14(+2.37%)
Aug 14, 2009
6.047
6.047
5.855
6.036
225,454
+0.01(+0.09%)
Aug 13, 2009
5.877
6.234
5.778
6.031
342,253
+0.15(+2.62%)
Aug 12, 2009
6.042
6.449
5.860
5.877
526,061
-0.15(-2.55%)
Aug 11, 2009
5.866
6.053
5.761
6.031
244,412
+0.14(+2.43%)
Aug 10, 2009
6.020
6.020
5.833
5.888
226,866
-0.13(-2.19%)
Aug 07, 2009
6.009
6.097
5.921
6.020
169,385
+0.17(+2.92%)
Aug 06, 2009
6.047
6.130
5.805
5.849
304,499
-0.15(-2.48%)
Aug 05, 2009
6.003
6.086
5.750
5.998
313,515
-0.13(-2.07%)
Aug 04, 2009
6.113
6.427
5.750
6.124
890,390
-0.45(-6.78%)
Aug 03, 2009
6.438
6.603
6.286
6.570
257,870
+0.10(+1.53%)
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%)
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
.