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
)
43.32
-0.18 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 29, 2010
6.840
6.851
6.708
6.768
1,051,185
-0.16(-2.30%)
Jan 28, 2010
6.873
7.016
6.801
6.928
1,261,268
+0.02(+0.24%)
Jan 27, 2010
6.895
7.065
6.818
6.911
2,775,040
-0.05(-0.71%)
Jan 26, 2010
6.658
7.071
6.609
6.961
2,636,936
-0.07(-1.02%)
Jan 25, 2010
6.873
7.049
6.631
7.032
1,780,863
+0.07(+0.95%)
Jan 22, 2010
6.669
7.461
6.658
6.966
3,127,917
+0.25(+3.69%)
Jan 21, 2010
6.669
6.785
6.576
6.719
1,123,628
+0.01(+0.16%)
Jan 20, 2010
6.548
6.708
6.471
6.708
1,736,089
+0.14(+2.09%)
Jan 19, 2010
6.454
6.576
6.421
6.570
1,348,749
+0.01(+0.17%)
Jan 15, 2010
6.471
6.559
6.559
6.559
1,372,822
-0.03(-0.50%)
Jan 14, 2010
6.548
6.592
6.487
6.592
1,500,787
+0.07(+1.01%)
Jan 13, 2010
6.410
6.587
6.410
6.526
1,652,393
+0.12(+1.89%)
Jan 12, 2010
6.504
6.609
6.399
6.405
2,221,642
-0.19(-2.84%)
Jan 11, 2010
6.460
6.592
6.383
6.592
1,977,514
+0.07(+1.10%)
Jan 08, 2010
6.443
6.543
6.377
6.521
1,406,105
+0.03(+0.42%)
Jan 07, 2010
6.421
6.515
6.416
6.493
1,936,608
+0.09(+1.46%)
Jan 06, 2010
6.284
6.515
6.278
6.399
2,474,000
+0.10(+1.57%)
Jan 05, 2010
6.229
6.322
6.229
6.300
1,330,256
+0.04(+0.70%)
Jan 04, 2010
6.229
6.311
6.229
6.256
2,550,652
-0.02(-0.35%)
Dec 31, 2009
6.229
6.278
6.278
6.278
545,203
+0.04(+0.71%)
Dec 30, 2009
6.218
6.273
6.218
6.234
1,116,725
-0.04(-0.61%)
Dec 29, 2009
6.223
6.273
6.207
6.273
640,288
+0.03(+0.44%)
Dec 28, 2009
6.218
6.245
6.201
6.245
624,143
+0.03(+0.44%)
Dec 24, 2009
6.152
6.218
6.152
6.218
581,141
+0.03(+0.44%)
Dec 23, 2009
6.196
6.240
6.179
6.190
777,761
-0.08(-1.23%)
Dec 22, 2009
6.179
6.273
6.174
6.267
1,856,888
+0.08(+1.33%)
Dec 21, 2009
6.163
6.185
6.141
6.185
1,406,503
+0.04(+0.72%)
Dec 18, 2009
6.168
6.179
6.141
6.141
2,852,026
-0.02(-0.36%)
Dec 17, 2009
6.152
6.196
6.135
6.163
10,954,665
+1.17(+23.35%)
Dec 16, 2009
4.952
5.007
4.947
4.996
596,814
+0.04(+0.78%)
Dec 15, 2009
4.930
4.985
4.842
4.958
393,687
-0.02(-0.33%)
Dec 14, 2009
4.980
4.996
4.936
4.974
399,828
-0.02(-0.33%)
Dec 11, 2009
4.881
5.013
4.881
4.991
438,988
+0.09(+1.80%)
Dec 10, 2009
4.903
4.936
4.870
4.903
482,823
+0.01(+0.11%)
Dec 09, 2009
4.919
4.925
4.716
4.897
569,119
-0.01(-0.11%)
Dec 08, 2009
4.776
4.936
4.732
4.903
475,815
+0.04(+0.79%)
Dec 07, 2009
4.787
4.936
4.656
4.864
603,789
-0.02(-0.45%)
Dec 04, 2009
4.754
4.903
4.743
4.886
438,276
+0.14(+3.02%)
Dec 03, 2009
4.710
4.787
4.622
4.743
737,669
+0.08(+1.65%)
Dec 02, 2009
4.743
4.809
4.617
4.666
555,522
-0.14(-2.86%)
Dec 01, 2009
4.540
4.815
4.490
4.804
834,061
+0.26(+5.82%)
Nov 30, 2009
4.617
4.617
4.347
4.540
699,278
-0.01(-0.12%)
Nov 27, 2009
4.369
4.567
4.364
4.545
314,675
+0.12(+2.61%)
Nov 25, 2009
4.275
4.496
4.209
4.430
706,892
+0.20(+4.68%)
Nov 24, 2009
4.176
4.297
4.105
4.231
603,600
+0.08(+1.85%)
Nov 23, 2009
4.017
4.165
3.989
4.154
566,439
+0.15(+3.71%)
Nov 20, 2009
3.945
4.017
3.907
4.006
603,669
+0.06(+1.39%)
Nov 19, 2009
3.824
3.967
3.775
3.951
583,605
+0.10(+2.72%)
Nov 18, 2009
3.934
3.934
3.819
3.846
642,911
-0.02(-0.43%)
Nov 17, 2009
3.808
3.879
3.753
3.863
693,495
+0.11(+2.93%)
Nov 16, 2009
3.692
3.874
3.582
3.753
1,450,781
+0.23(+6.56%)
Nov 13, 2009
3.560
3.587
3.478
3.522
1,422,541
-0.06(-1.54%)
Nov 12, 2009
3.351
3.593
3.318
3.577
1,156,763
+0.22(+6.56%)
Nov 11, 2009
3.494
3.516
3.329
3.357
1,736,556
-0.11(-3.17%)
Nov 10, 2009
3.648
3.648
3.439
3.467
1,251,038
-0.18(-4.98%)
Nov 09, 2009
3.824
4.028
3.610
3.648
1,312,112
-0.12(-3.21%)
Nov 06, 2009
4.055
4.072
3.725
3.769
1,119,548
-0.11(-2.84%)
Nov 05, 2009
3.863
3.989
3.835
3.879
1,890,547
-0.18(-4.34%)
Nov 04, 2009
3.934
4.149
3.852
4.055
2,146,090
+0.21(+5.44%)
Nov 03, 2009
5.051
5.079
3.659
3.846
5,287,966
-1.39(-26.58%)
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
.