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 (%)
Oct 30, 2009
5.503
5.591
5.475
5.508
353,697
+0.03(+0.60%)
Oct 29, 2009
5.558
5.618
5.459
5.475
461,967
+0.04(+0.71%)
Oct 28, 2009
5.668
5.690
5.392
5.436
446,394
-0.21(-3.80%)
Oct 27, 2009
5.651
5.766
5.629
5.651
230,395
-0.04(-0.68%)
Oct 26, 2009
5.684
5.789
5.624
5.690
371,576
+0.01(+0.10%)
Oct 23, 2009
5.717
5.728
5.662
5.684
425,553
+0.03(+0.58%)
Oct 22, 2009
5.629
5.695
5.613
5.651
230,582
+0.04(+0.79%)
Oct 21, 2009
5.657
5.893
5.585
5.607
1,102,523
-0.06(-1.07%)
Oct 20, 2009
5.695
5.723
5.657
5.668
259,533
-0.19(-3.20%)
Oct 19, 2009
5.778
5.937
5.778
5.855
224,507
+0.09(+1.62%)
Oct 16, 2009
5.833
5.833
5.712
5.761
185,859
-0.10(-1.78%)
Oct 15, 2009
5.783
5.992
5.783
5.866
239,055
+0.02(+0.38%)
Oct 14, 2009
5.822
5.866
5.651
5.844
230,539
+0.18(+3.11%)
Oct 13, 2009
5.833
5.833
5.585
5.668
295,796
-0.14(-2.46%)
Oct 12, 2009
5.759
5.910
5.706
5.811
220,494
+0.14(+2.42%)
Oct 09, 2009
5.591
5.712
5.569
5.673
221,805
+0.06(+1.08%)
Oct 08, 2009
5.640
5.646
5.530
5.613
193,541
+0.01(+0.20%)
Oct 07, 2009
5.607
5.640
5.536
5.602
210,268
-0.06(-0.97%)
Oct 06, 2009
5.717
5.761
5.585
5.657
174,372
+0.00(+0.00%)
Oct 05, 2009
5.530
5.712
5.530
5.657
180,431
+0.09(+1.68%)
Oct 02, 2009
5.679
5.679
5.508
5.563
199,993
-0.13(-2.22%)
Oct 01, 2009
5.739
5.965
5.668
5.690
216,169
-0.10(-1.80%)
Sep 30, 2009
5.789
5.827
5.640
5.794
212,511
+0.00(+0.02%)
Sep 29, 2009
5.833
5.833
5.701
5.793
185,794
-0.04(-0.68%)
Sep 28, 2009
5.750
5.849
5.750
5.833
271,131
+0.08(+1.44%)
Sep 25, 2009
5.811
5.910
5.729
5.750
194,970
-0.07(-1.14%)
Sep 24, 2009
5.888
5.937
5.778
5.816
169,821
-0.08(-1.40%)
Sep 23, 2009
5.981
6.053
5.893
5.899
171,517
-0.10(-1.74%)
Sep 22, 2009
5.899
6.053
5.877
6.003
231,331
+0.04(+0.74%)
Sep 21, 2009
6.190
6.190
5.915
5.959
324,888
-0.18(-2.87%)
Sep 18, 2009
5.932
6.135
5.778
6.135
576,011
+0.20(+3.34%)
Sep 17, 2009
5.915
5.954
5.820
5.937
382,954
+0.25(+4.35%)
Sep 16, 2009
5.745
5.899
5.613
5.690
368,797
+0.04(+0.78%)
Sep 15, 2009
5.475
5.756
5.475
5.646
345,880
+0.13(+2.40%)
Sep 14, 2009
5.310
5.558
5.310
5.514
328,964
+0.17(+3.09%)
Sep 11, 2009
5.436
5.442
5.310
5.348
176,020
-0.05(-0.92%)
Sep 10, 2009
5.464
5.497
5.337
5.398
288,699
-0.05(-0.91%)
Sep 09, 2009
5.315
5.475
5.282
5.448
322,346
+0.09(+1.75%)
Sep 08, 2009
5.503
5.530
5.277
5.354
391,519
+0.00(+0.00%)
Sep 04, 2009
5.178
5.414
5.172
5.354
297,688
+0.14(+2.64%)
Sep 03, 2009
5.448
5.563
5.205
5.216
710,176
-0.23(-4.15%)
Sep 02, 2009
5.514
5.547
5.167
5.442
856,440
-0.10(-1.79%)
Sep 01, 2009
6.025
6.119
5.503
5.541
665,111
-0.53(-8.70%)
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%)
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
.