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
)
38.32
+0.42 (+1.11%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2009
6.265
6.326
5.935
5.979
171,982
-0.29(-4.57%)
Apr 30, 2009
6.172
6.628
6.089
6.265
315,486
+0.21(+3.45%)
Apr 29, 2009
5.913
6.139
5.616
6.056
503,917
+0.48(+8.69%)
Apr 28, 2009
5.379
5.701
5.379
5.572
220,233
+0.07(+1.30%)
Apr 27, 2009
5.522
5.577
5.352
5.500
512,347
-0.03(-0.50%)
Apr 24, 2009
5.577
5.583
5.330
5.528
490,581
+0.09(+1.72%)
Apr 23, 2009
5.478
5.478
5.280
5.434
445,976
-0.04(-0.70%)
Apr 22, 2009
5.110
5.528
5.033
5.473
592,734
+0.41(+8.03%)
Apr 21, 2009
4.945
5.110
4.912
5.066
282,260
+0.10(+2.11%)
Apr 20, 2009
5.088
5.154
4.950
4.961
433,523
-0.23(-4.45%)
Apr 17, 2009
5.038
5.302
4.989
5.192
530,609
+0.13(+2.50%)
Apr 16, 2009
5.198
5.223
5.055
5.066
398,261
-0.17(-3.15%)
Apr 15, 2009
5.451
5.451
5.154
5.231
431,705
-0.18(-3.26%)
Apr 14, 2009
5.456
5.627
5.363
5.407
224,420
-0.18(-3.15%)
Apr 13, 2009
5.616
5.662
5.500
5.583
213,411
-0.04(-0.68%)
Apr 09, 2009
5.555
5.748
5.451
5.622
296,917
+0.16(+2.92%)
Apr 08, 2009
5.225
5.495
5.225
5.462
203,900
+0.20(+3.76%)
Apr 07, 2009
5.445
5.445
5.231
5.264
368,787
-0.23(-4.20%)
Apr 06, 2009
5.781
5.781
5.341
5.495
237,584
+0.03(+0.60%)
Apr 03, 2009
5.473
5.528
5.379
5.462
148,268
+0.02(+0.40%)
Apr 02, 2009
5.495
5.583
5.275
5.440
309,667
+0.20(+3.78%)
Apr 01, 2009
5.429
5.429
5.060
5.242
141,483
+0.13(+2.58%)
Mar 31, 2009
4.868
5.198
4.851
5.110
237,206
+0.22(+4.50%)
Mar 30, 2009
5.187
5.187
4.791
4.890
270,077
-0.43(-8.07%)
Mar 26, 2009
5.225
5.346
5.060
5.319
395,984
+0.15(+2.98%)
Mar 25, 2009
5.220
5.418
4.785
5.165
428,320
+0.15(+3.07%)
Mar 24, 2009
5.170
5.236
4.928
5.011
222,712
-0.15(-2.98%)
Mar 23, 2009
4.868
5.170
4.866
5.165
321,649
+0.47(+9.95%)
Mar 20, 2009
4.895
4.950
4.675
4.697
229,439
-0.25(-5.11%)
Mar 19, 2009
5.126
5.291
4.934
4.950
310,559
-0.09(-1.85%)
Mar 18, 2009
4.851
5.088
4.780
5.044
269,976
+0.17(+3.38%)
Mar 17, 2009
4.686
4.912
4.400
4.879
344,647
+0.14(+2.90%)
Mar 16, 2009
4.725
5.038
4.615
4.741
382,229
-0.01(-0.12%)
Mar 13, 2009
4.890
4.895
4.582
4.747
0
-0.04(-0.80%)
Mar 12, 2009
4.846
4.904
4.505
4.785
387,003
+0.04(+0.81%)
Mar 11, 2009
4.400
4.747
4.186
4.747
635,676
+0.42(+9.80%)
Mar 10, 2009
3.636
4.323
3.520
4.323
838,503
+0.82(+23.39%)
Mar 09, 2009
3.344
3.575
3.273
3.504
938,543
+0.20(+6.17%)
Mar 06, 2009
3.460
3.607
3.163
3.300
0
-0.15(-4.46%)
Mar 05, 2009
3.581
3.581
3.410
3.454
390,725
-0.27(-7.24%)
Mar 04, 2009
3.548
3.795
3.339
3.724
578,083
-0.12(-3.15%)
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
.