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
)
41.46
-0.72 (-1.71%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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
5.971
6.174
5.944
6.096
165,293
+0.08(+1.39%)
May 28, 2009
5.924
6.033
5.804
6.012
140,607
+0.08(+1.41%)
May 27, 2009
6.148
6.148
5.772
5.929
340,698
-0.16(-2.57%)
May 26, 2009
5.861
6.231
5.814
6.085
200,261
+0.38(+6.67%)
May 22, 2009
5.908
5.929
5.668
5.705
210,141
-0.14(-2.32%)
May 21, 2009
5.814
6.054
5.762
5.840
169,483
-0.11(-1.84%)
May 20, 2009
5.976
6.174
5.898
5.950
193,530
-0.02(-0.35%)
May 19, 2009
6.049
6.174
5.960
5.971
211,077
+0.03(+0.44%)
May 18, 2009
6.388
6.544
5.903
5.944
276,615
-0.11(-1.89%)
May 15, 2009
5.705
6.064
5.705
6.059
355,074
+0.30(+5.16%)
May 14, 2009
5.553
5.767
5.553
5.762
230,757
+0.17(+3.08%)
May 13, 2009
5.736
5.736
5.527
5.590
255,257
-0.15(-2.63%)
May 12, 2009
5.939
5.991
5.606
5.741
248,295
-0.06(-0.99%)
May 11, 2009
5.997
5.997
5.752
5.798
192,358
-0.32(-5.28%)
May 08, 2009
5.746
6.122
5.741
6.122
203,861
+0.41(+7.21%)
May 07, 2009
5.731
5.892
5.637
5.710
413,895
+0.13(+2.24%)
May 06, 2009
5.861
5.861
5.428
5.585
404,491
-0.02(-0.37%)
May 05, 2009
5.371
5.814
5.371
5.606
202,505
-0.11(-2.01%)
May 04, 2009
5.731
5.746
5.475
5.720
247,743
+0.05(+0.92%)
May 01, 2009
5.939
5.997
5.626
5.668
181,417
-0.14(-2.42%)
Apr 30, 2009
5.722
6.145
5.646
5.809
340,262
+0.19(+3.45%)
Apr 29, 2009
5.482
5.692
5.207
5.615
543,491
+0.45(+8.69%)
Apr 28, 2009
4.988
5.286
4.988
5.166
237,528
+0.07(+1.30%)
Apr 27, 2009
5.120
5.171
4.962
5.100
552,583
-0.03(-0.50%)
Apr 24, 2009
5.171
5.176
4.942
5.125
529,108
+0.09(+1.72%)
Apr 23, 2009
5.080
5.080
4.896
5.039
481,000
-0.04(-0.70%)
Apr 22, 2009
4.738
5.125
4.666
5.074
639,283
+0.38(+8.03%)
Apr 21, 2009
4.585
4.738
4.554
4.697
304,427
+0.10(+2.11%)
Apr 20, 2009
4.717
4.779
4.590
4.600
467,569
-0.21(-4.45%)
Apr 17, 2009
4.672
4.916
4.626
4.814
572,279
+0.12(+2.50%)
Apr 16, 2009
4.819
4.842
4.687
4.697
429,537
-0.15(-3.15%)
Apr 15, 2009
5.054
5.054
4.779
4.850
465,608
-0.16(-3.26%)
Apr 14, 2009
5.059
5.217
4.972
5.013
242,044
-0.16(-3.15%)
Apr 13, 2009
5.207
5.249
5.100
5.176
230,171
-0.04(-0.68%)
Apr 09, 2009
5.151
5.329
5.054
5.212
320,235
+0.15(+2.92%)
Apr 08, 2009
4.845
5.095
4.845
5.064
219,912
+0.18(+3.76%)
Apr 07, 2009
5.049
5.049
4.850
4.881
397,749
-0.21(-4.20%)
Apr 06, 2009
5.360
5.360
4.952
5.095
256,242
+0.03(+0.60%)
Apr 03, 2009
5.074
5.125
4.988
5.064
159,912
+0.02(+0.40%)
Apr 02, 2009
5.095
5.176
4.891
5.044
333,986
+0.18(+3.78%)
Apr 01, 2009
5.034
5.034
4.692
4.860
152,594
+0.12(+2.58%)
Mar 31, 2009
4.513
4.819
4.498
4.738
255,834
+0.20(+4.50%)
Mar 30, 2009
4.809
4.809
4.442
4.534
291,287
-0.40(-8.07%)
Mar 26, 2009
4.845
4.957
4.692
4.932
427,082
+0.14(+2.98%)
Mar 25, 2009
4.840
5.023
4.437
4.789
461,957
+0.14(+3.07%)
Mar 24, 2009
4.794
4.855
4.570
4.646
240,203
-0.14(-2.98%)
Mar 23, 2009
4.513
4.794
4.512
4.789
346,909
+0.43(+9.95%)
Mar 20, 2009
4.539
4.590
4.335
4.355
247,458
-0.23(-5.11%)
Mar 19, 2009
4.753
4.906
4.575
4.590
334,948
-0.09(-1.85%)
Mar 18, 2009
4.498
4.717
4.432
4.677
291,178
+0.15(+3.38%)
Mar 17, 2009
4.345
4.554
4.080
4.524
371,713
+0.13(+2.90%)
Mar 16, 2009
4.381
4.672
4.279
4.396
412,247
-0.01(-0.12%)
Mar 13, 2009
4.534
4.539
4.248
4.401
0
-0.04(-0.80%)
Mar 12, 2009
4.493
4.547
4.177
4.437
417,396
+0.04(+0.81%)
Mar 11, 2009
4.080
4.401
3.881
4.401
685,597
+0.39(+9.80%)
Mar 10, 2009
3.371
4.009
3.264
4.009
904,353
+0.76(+23.39%)
Mar 09, 2009
3.101
3.315
3.034
3.249
1,012,250
+0.19(+6.17%)
Mar 06, 2009
3.208
3.345
2.932
3.060
0
-0.14(-4.46%)
Mar 05, 2009
3.320
3.320
3.162
3.203
421,410
-0.25(-7.24%)
Mar 04, 2009
3.289
3.519
3.096
3.453
623,481
-0.11(-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
.