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 (%)
Dec 31, 2008
6.639
6.925
6.535
6.892
451,279
+0.19(+2.79%)
Dec 30, 2008
6.628
6.854
6.601
6.705
434,906
+0.06(+0.83%)
Dec 29, 2008
6.738
6.738
6.601
6.650
313,068
-0.07(-1.06%)
Dec 26, 2008
6.628
6.738
6.628
6.722
0
+0.07(+1.08%)
Dec 24, 2008
6.650
6.782
6.615
6.650
126,352
-0.08(-1.14%)
Dec 23, 2008
6.639
6.837
6.601
6.727
223,105
+0.04(+0.66%)
Dec 22, 2008
6.876
6.954
6.601
6.683
244,827
-0.24(-3.42%)
Dec 19, 2008
6.870
7.112
6.870
6.920
152,351
-0.06(-0.79%)
Dec 18, 2008
7.134
7.134
6.898
6.975
227,843
+0.01(+0.16%)
Dec 17, 2008
7.112
7.134
6.848
6.964
357,526
-0.27(-3.73%)
Dec 16, 2008
6.760
7.288
6.755
7.233
486,227
+0.39(+5.62%)
Dec 15, 2008
7.046
7.233
6.722
6.848
247,425
-0.25(-3.49%)
Dec 12, 2008
7.486
7.486
6.958
7.096
0
-0.25(-3.37%)
Dec 11, 2008
7.684
7.706
7.217
7.343
275,301
-0.23(-3.05%)
Dec 10, 2008
7.442
7.783
7.310
7.574
211,981
+0.14(+1.92%)
Dec 09, 2008
7.690
7.717
7.387
7.431
223,932
-0.20(-2.67%)
Dec 08, 2008
7.563
7.756
7.387
7.635
387,971
+0.25(+3.43%)
Dec 05, 2008
6.969
7.387
6.727
7.382
0
+0.43(+6.17%)
Dec 04, 2008
6.876
7.178
6.738
6.953
248,919
+0.04(+0.56%)
Dec 03, 2008
6.793
6.980
6.656
6.914
198,527
+0.14(+2.03%)
Dec 02, 2008
6.903
6.953
6.656
6.777
400,413
+0.03(+0.49%)
Dec 01, 2008
7.151
7.321
6.744
6.744
201,463
-0.65(-8.78%)
Nov 28, 2008
7.294
7.426
7.193
7.393
159,896
-0.03(-0.44%)
Nov 26, 2008
7.255
7.530
7.057
7.426
236,922
+0.31(+4.33%)
Nov 25, 2008
7.013
7.140
6.766
7.118
231,990
+0.30(+4.35%)
Nov 24, 2008
6.590
6.911
6.590
6.821
383,691
+0.21(+3.25%)
Nov 21, 2008
6.678
6.859
6.188
6.606
429,565
+0.25(+3.89%)
Nov 20, 2008
6.997
7.118
6.194
6.359
594,921
-0.68(-9.69%)
Nov 19, 2008
7.948
8.218
7.030
7.041
331,277
-1.03(-12.75%)
Nov 18, 2008
8.465
8.795
7.602
8.069
539,741
-0.02(-0.20%)
Nov 17, 2008
7.965
8.289
7.431
8.086
721,672
+0.61(+8.09%)
Nov 14, 2008
7.486
8.042
7.375
7.481
0
-0.01(-0.07%)
Nov 13, 2008
7.525
7.591
6.953
7.486
536,372
-0.14(-1.80%)
Nov 12, 2008
8.102
8.185
7.563
7.624
476,334
-0.45(-5.59%)
Nov 11, 2008
9.219
9.268
7.508
8.075
637,534
-0.72(-8.19%)
Nov 10, 2008
9.620
9.620
8.443
8.795
400,840
-0.84(-8.73%)
Nov 07, 2008
9.956
9.956
9.246
9.637
0
-0.33(-3.31%)
Nov 06, 2008
10.23
10.73
9.708
9.967
354,988
-0.28(-2.74%)
Nov 05, 2008
10.29
10.35
9.862
10.25
181,402
-0.04(-0.37%)
Nov 04, 2008
9.901
10.36
9.791
10.29
211,510
+0.45(+4.53%)
Nov 03, 2008
10.23
10.23
9.675
9.840
216,019
-0.33(-3.25%)
Oct 31, 2008
9.763
10.23
9.576
10.17
0
+0.45(+4.64%)
Oct 30, 2008
9.785
9.785
9.543
9.719
184,861
+0.12(+1.20%)
Oct 29, 2008
9.076
9.730
8.883
9.604
161,145
+0.40(+4.36%)
Oct 28, 2008
8.658
9.307
8.526
9.202
307,801
+0.45(+5.09%)
Oct 27, 2008
8.795
8.927
8.751
8.757
126,063
-0.02(-0.19%)
Oct 24, 2008
8.834
8.976
8.773
8.773
0
-0.29(-3.16%)
Oct 23, 2008
9.180
9.252
8.531
9.059
301,093
-0.11(-1.20%)
Oct 22, 2008
9.664
9.664
9.092
9.169
201,478
-0.20(-2.11%)
Oct 21, 2008
9.835
9.835
9.230
9.367
181,143
+0.14(+1.49%)
Oct 20, 2008
9.697
9.697
9.109
9.230
255,860
+0.36(+4.09%)
Oct 17, 2008
8.333
8.952
8.333
8.867
0
+0.42(+5.02%)
Oct 16, 2008
8.801
9.202
8.339
8.443
304,851
-0.23(-2.60%)
Oct 15, 2008
9.021
9.213
8.526
8.669
220,998
-0.16(-1.81%)
Oct 14, 2008
10.04
10.04
8.801
8.828
463,520
-0.28(-3.02%)
Oct 13, 2008
8.405
10.21
7.893
9.103
371,627
+1.46(+19.15%)
Oct 10, 2008
7.695
7.871
6.876
7.640
0
-0.15(-1.91%)
Oct 09, 2008
10.03
10.03
7.525
7.789
708,548
-2.30(-22.79%)
Oct 08, 2008
9.615
10.31
8.482
10.09
611,500
+0.24(+2.46%)
Oct 07, 2008
9.780
10.21
9.092
9.846
395,588
+0.01(+0.06%)
Oct 06, 2008
10.05
10.19
9.109
9.840
519,452
-0.43(-4.18%)
Oct 03, 2008
11.36
11.36
10.26
10.27
0
-1.05(-9.24%)
Oct 02, 2008
11.17
11.51
10.97
11.31
207,577
+0.01(+0.10%)
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
.