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
)
39.43
+1.57 (+4.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2010
8.449
8.572
8.399
8.483
265,982
+0.02(+0.26%)
Dec 30, 2010
8.712
8.723
8.427
8.460
286,929
-0.27(-3.08%)
Dec 29, 2010
8.533
8.813
8.388
8.729
267,694
+0.20(+2.30%)
Dec 28, 2010
8.438
8.623
8.421
8.533
201,303
+0.08(+0.99%)
Dec 27, 2010
8.253
8.522
8.253
8.449
141,443
+0.13(+1.62%)
Dec 23, 2010
8.388
8.528
8.225
8.315
182,805
-0.03(-0.34%)
Dec 22, 2010
8.192
8.421
8.147
8.343
179,584
+0.15(+1.77%)
Dec 21, 2010
8.169
8.220
8.114
8.197
184,901
+0.02(+0.27%)
Dec 20, 2010
8.253
8.354
8.114
8.175
283,655
-0.07(-0.81%)
Dec 17, 2010
8.231
8.242
8.153
8.242
157,704
+0.00(+0.00%)
Dec 16, 2010
8.265
8.332
8.097
8.242
198,739
+0.00(+0.00%)
Dec 15, 2010
8.197
8.511
8.197
8.242
419,875
+0.06(+0.75%)
Dec 14, 2010
8.153
8.343
8.114
8.181
120,342
+0.06(+0.76%)
Dec 13, 2010
8.265
8.281
8.093
8.119
108,981
-0.16(-1.89%)
Dec 10, 2010
8.281
8.304
8.181
8.276
160,903
-0.01(-0.07%)
Dec 09, 2010
8.276
8.326
8.114
8.281
407,826
+0.02(+0.27%)
Dec 08, 2010
8.225
8.281
8.069
8.259
489,200
+0.03(+0.41%)
Dec 07, 2010
8.360
8.424
8.197
8.225
394,290
-0.12(-1.41%)
Dec 06, 2010
8.321
8.449
8.309
8.343
220,749
-0.05(-0.60%)
Dec 03, 2010
8.337
8.612
8.337
8.393
263,837
+0.00(+0.00%)
Dec 02, 2010
8.265
8.550
8.181
8.393
400,472
+0.11(+1.35%)
Dec 01, 2010
8.102
8.349
8.060
8.281
462,148
+0.18(+2.28%)
Nov 30, 2010
8.025
8.168
7.888
8.097
457,526
-0.01(-0.07%)
Nov 29, 2010
8.075
8.135
7.844
8.102
244,358
+0.07(+0.82%)
Nov 26, 2010
8.091
8.146
8.009
8.036
66,541
-0.10(-1.22%)
Nov 24, 2010
8.141
8.135
8.135
8.135
146,836
+0.07(+0.82%)
Nov 23, 2010
8.086
8.328
8.036
8.069
183,938
-0.14(-1.74%)
Nov 22, 2010
8.091
8.328
8.086
8.212
340,404
+0.08(+1.01%)
Nov 19, 2010
8.141
8.185
8.047
8.130
190,777
+0.04(+0.54%)
Nov 18, 2010
7.907
8.163
7.855
8.086
249,497
+0.23(+2.94%)
Nov 17, 2010
7.921
7.927
7.783
7.855
148,145
-0.06(-0.76%)
Nov 16, 2010
8.223
8.223
7.893
7.915
210,703
-0.35(-4.19%)
Nov 15, 2010
8.317
8.471
8.218
8.262
179,385
-0.08(-0.99%)
Nov 12, 2010
8.559
8.674
8.262
8.344
190,184
-0.28(-3.19%)
Nov 11, 2010
8.372
8.691
8.361
8.619
379,146
+0.24(+2.89%)
Nov 10, 2010
8.196
8.443
8.196
8.377
230,535
+0.20(+2.42%)
Nov 09, 2010
8.295
8.325
8.108
8.179
138,909
-0.12(-1.46%)
Nov 08, 2010
7.992
8.394
7.992
8.300
385,233
+0.29(+3.64%)
Nov 05, 2010
8.014
8.196
7.921
8.009
242,034
-0.02(-0.27%)
Nov 04, 2010
8.047
8.075
7.959
8.031
297,817
+0.09(+1.18%)
Nov 03, 2010
7.932
7.976
7.744
7.937
172,444
+0.02(+0.21%)
Nov 02, 2010
7.833
8.031
7.778
7.921
248,234
+0.25(+3.30%)
Nov 01, 2010
7.712
7.816
7.618
7.668
139,503
-0.02(-0.21%)
Oct 29, 2010
7.794
7.860
7.547
7.684
153,460
-0.12(-1.48%)
Oct 28, 2010
7.998
8.031
7.756
7.800
144,452
-0.18(-2.27%)
Oct 27, 2010
8.003
8.042
7.976
7.981
151,006
+0.13(+1.61%)
Oct 25, 2010
7.508
7.948
7.508
7.855
289,154
+0.35(+4.69%)
Oct 22, 2010
7.503
7.591
7.371
7.503
101,036
+0.02(+0.29%)
Oct 21, 2010
7.657
7.827
7.470
7.481
317,431
-0.16(-2.09%)
Oct 20, 2010
7.706
7.794
7.624
7.640
106,174
-0.05(-0.71%)
Oct 19, 2010
7.646
7.783
7.376
7.695
147,476
-0.01(-0.14%)
Oct 18, 2010
7.624
7.860
7.497
7.706
456,664
+0.05(+0.72%)
Oct 15, 2010
7.464
7.827
7.404
7.651
243,374
+0.20(+2.66%)
Oct 14, 2010
7.453
7.530
7.409
7.453
157,935
-0.04(-0.51%)
Oct 13, 2010
7.470
7.563
7.371
7.492
125,461
+0.04(+0.52%)
Oct 12, 2010
7.365
7.492
7.310
7.453
288,332
+0.04(+0.52%)
Oct 11, 2010
7.503
7.536
7.376
7.415
155,822
-0.10(-1.39%)
Oct 08, 2010
7.519
7.591
7.481
7.519
164,549
+0.00(+0.00%)
Oct 07, 2010
7.629
7.629
7.481
7.519
113,186
-0.07(-0.94%)
Oct 06, 2010
7.591
7.701
7.508
7.591
1,102,847
-0.02(-0.29%)
Oct 05, 2010
7.596
7.701
7.481
7.613
900,961
+0.23(+3.13%)
Oct 04, 2010
7.360
7.453
7.343
7.382
145,448
-0.07(-0.96%)
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
.