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 (%)
Jun 30, 2010
6.763
6.796
6.543
6.779
249,968
+0.04(+0.65%)
Jun 29, 2010
6.614
6.779
6.537
6.735
362,096
-0.06(-0.81%)
Jun 25, 2010
6.790
7.082
6.565
6.790
301,592
+0.13(+1.98%)
Jun 24, 2010
6.691
6.719
6.504
6.658
268,787
-0.09(-1.39%)
Jun 23, 2010
6.609
6.906
6.521
6.752
212,274
+0.15(+2.25%)
Jun 22, 2010
6.603
6.862
6.581
6.603
204,958
-0.01(-0.08%)
Jun 21, 2010
6.933
6.961
6.603
6.609
186,379
-0.32(-4.68%)
Jun 18, 2010
6.933
7.153
6.917
6.933
132,484
-0.13(-1.87%)
Jun 17, 2010
7.021
7.236
6.829
7.065
182,686
+0.03(+0.39%)
Jun 16, 2010
7.109
7.153
6.900
7.038
194,117
-0.18(-2.44%)
Jun 15, 2010
7.032
7.274
7.005
7.214
345,800
+0.24(+3.47%)
Jun 14, 2010
7.263
7.373
6.939
6.972
418,011
-0.29(-3.94%)
Jun 11, 2010
7.098
7.373
6.983
7.258
249,497
+0.09(+1.23%)
Jun 10, 2010
6.829
7.269
6.603
7.170
411,365
+0.40(+5.85%)
Jun 09, 2010
6.625
7.051
6.625
6.774
191,657
+0.18(+2.67%)
Jun 08, 2010
6.669
6.669
6.245
6.598
768,039
-0.04(-0.58%)
Jun 07, 2010
7.071
7.126
6.559
6.636
469,047
-0.47(-6.58%)
Jun 04, 2010
7.104
7.324
6.955
7.104
327,140
+0.24(+3.45%)
Jun 03, 2010
7.016
7.159
6.774
6.867
318,691
-0.08(-1.19%)
Jun 02, 2010
6.972
6.994
6.813
6.950
172,533
-0.01(-0.16%)
Jun 01, 2010
7.203
7.203
6.812
6.961
194,119
-0.02(-0.24%)
May 28, 2010
6.977
7.236
6.941
6.977
105,963
-0.15(-2.16%)
May 27, 2010
7.032
7.181
7.032
7.131
144,978
+0.14(+2.05%)
May 26, 2010
6.966
7.131
6.950
6.988
162,897
+0.04(+0.63%)
May 25, 2010
6.922
7.016
6.679
6.944
400,746
-0.21(-2.92%)
May 24, 2010
6.988
7.159
6.988
7.153
175,582
+0.09(+1.25%)
May 21, 2010
7.016
7.181
6.813
7.065
517,510
-0.09(-1.23%)
May 20, 2010
7.049
7.269
7.043
7.153
405,249
-0.11(-1.52%)
May 19, 2010
7.516
7.516
7.043
7.263
661,324
-0.24(-3.15%)
May 18, 2010
7.390
7.660
7.351
7.500
435,739
+0.10(+1.34%)
May 17, 2010
7.423
7.682
7.170
7.401
459,442
-0.04(-0.52%)
May 14, 2010
7.439
7.456
7.274
7.439
636,316
-0.06(-0.81%)
May 13, 2010
7.483
7.693
7.412
7.500
273,526
-0.05(-0.66%)
May 12, 2010
7.511
7.698
7.511
7.549
501,281
+0.09(+1.25%)
May 11, 2010
7.679
7.679
7.384
7.456
598,966
-0.10(-1.31%)
May 10, 2010
7.671
7.671
7.538
7.555
624,241
+0.02(+0.22%)
May 07, 2010
7.781
7.907
7.274
7.538
508,585
-0.32(-4.06%)
May 06, 2010
7.566
7.935
7.298
7.858
796,146
+0.21(+2.73%)
May 05, 2010
7.671
7.786
7.566
7.649
1,260,508
-0.19(-2.39%)
May 04, 2010
8.006
8.078
7.792
7.836
266,339
-0.20(-2.53%)
May 03, 2010
7.929
8.188
7.858
8.039
349,304
+0.09(+1.11%)
Apr 30, 2010
8.265
8.342
7.891
7.951
1,168,525
-0.40(-4.75%)
Apr 29, 2010
8.287
8.391
8.188
8.347
689,602
+0.15(+1.88%)
Apr 28, 2010
8.061
8.204
7.863
8.193
392,837
+0.17(+2.06%)
Apr 27, 2010
8.309
8.380
8.028
8.028
446,054
-0.39(-4.64%)
Apr 26, 2010
8.507
8.545
8.295
8.419
360,866
-0.17(-1.92%)
Apr 23, 2010
8.331
8.688
8.127
8.584
1,007,699
+0.31(+3.72%)
Apr 22, 2010
8.127
8.325
8.116
8.276
462,765
+0.09(+1.08%)
Apr 21, 2010
8.127
8.254
8.003
8.188
388,806
+0.01(+0.07%)
Apr 20, 2010
8.199
8.342
8.160
8.182
613,106
-0.06(-0.73%)
Apr 19, 2010
8.215
8.468
7.973
8.243
627,233
-0.01(-0.13%)
Apr 16, 2010
8.325
8.380
8.155
8.254
1,054,708
-0.14(-1.70%)
Apr 15, 2010
8.375
8.501
8.116
8.397
705,358
-0.02(-0.20%)
Apr 14, 2010
7.951
8.416
7.929
8.413
977,506
+0.51(+6.40%)
Apr 13, 2010
7.814
7.984
7.522
7.907
976,735
+0.09(+1.20%)
Apr 12, 2010
7.731
8.226
7.682
7.814
1,696,039
+0.05(+0.64%)
Apr 09, 2010
7.065
7.764
6.999
7.764
1,557,928
+0.67(+9.46%)
Apr 08, 2010
7.016
7.142
6.873
7.093
1,286,774
+0.01(+0.16%)
Apr 07, 2010
7.027
7.153
6.834
7.082
2,201,642
+0.28(+4.04%)
Apr 06, 2010
6.185
6.933
6.168
6.807
4,275,856
+0.26(+3.95%)
Apr 05, 2010
6.581
6.735
6.410
6.548
1,223,487
-0.06(-0.92%)
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
.