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
)
43.99
+0.49 (+1.13%)
Streaming Delayed Price
Updated: 1:26 PM EDT, May 21, 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
6.300
6.515
6.273
6.432
156,638
+0.09(+1.39%)
May 28, 2009
6.251
6.366
6.124
6.344
133,245
+0.09(+1.41%)
May 27, 2009
6.487
6.487
6.091
6.256
322,860
-0.17(-2.57%)
May 26, 2009
6.185
6.576
6.135
6.421
189,776
+0.40(+6.67%)
May 22, 2009
6.234
6.256
5.981
6.020
199,139
-0.14(-2.32%)
May 21, 2009
6.135
6.388
6.080
6.163
160,609
-0.12(-1.84%)
May 20, 2009
6.306
6.515
6.223
6.278
183,397
-0.02(-0.35%)
May 19, 2009
6.383
6.515
6.289
6.300
200,026
+0.03(+0.44%)
May 18, 2009
6.741
6.906
6.229
6.273
262,132
-0.12(-1.89%)
May 15, 2009
6.020
6.399
6.020
6.394
336,483
+0.31(+5.16%)
May 14, 2009
5.860
6.086
5.860
6.080
218,675
+0.18(+3.08%)
May 13, 2009
6.053
6.053
5.833
5.899
241,892
-0.16(-2.63%)
May 12, 2009
6.267
6.322
5.915
6.058
235,295
-0.06(-0.99%)
May 11, 2009
6.328
6.328
6.069
6.119
182,286
-0.34(-5.28%)
May 08, 2009
6.064
6.460
6.058
6.460
193,187
+0.43(+7.21%)
May 07, 2009
6.047
6.218
5.948
6.025
392,224
+0.13(+2.24%)
May 06, 2009
6.185
6.185
5.728
5.893
383,312
-0.02(-0.37%)
May 05, 2009
5.668
6.135
5.668
5.915
191,902
-0.12(-2.01%)
May 04, 2009
6.047
6.064
5.778
6.036
234,771
+0.06(+0.92%)
May 01, 2009
6.267
6.328
5.937
5.981
171,919
-0.29(-4.57%)
Apr 30, 2009
6.174
6.631
6.091
6.267
315,369
+0.21(+3.45%)
Apr 29, 2009
5.915
6.141
5.618
6.058
503,729
+0.48(+8.69%)
Apr 28, 2009
5.381
5.703
5.381
5.574
220,151
+0.07(+1.30%)
Apr 27, 2009
5.525
5.580
5.354
5.503
512,156
-0.03(-0.50%)
Apr 24, 2009
5.580
5.585
5.332
5.530
490,399
+0.09(+1.72%)
Apr 23, 2009
5.481
5.481
5.282
5.436
445,811
-0.04(-0.70%)
Apr 22, 2009
5.112
5.530
5.035
5.475
592,514
+0.41(+8.03%)
Apr 21, 2009
4.947
5.112
4.914
5.068
282,155
+0.10(+2.11%)
Apr 20, 2009
5.090
5.156
4.952
4.963
433,362
-0.23(-4.45%)
Apr 17, 2009
5.040
5.304
4.991
5.194
530,412
+0.13(+2.50%)
Apr 16, 2009
5.200
5.225
5.057
5.068
398,113
-0.17(-3.15%)
Apr 15, 2009
5.453
5.453
5.156
5.233
431,544
-0.18(-3.26%)
Apr 14, 2009
5.459
5.629
5.365
5.409
224,336
-0.18(-3.15%)
Apr 13, 2009
5.618
5.664
5.503
5.585
213,332
-0.04(-0.68%)
Apr 09, 2009
5.558
5.750
5.453
5.624
296,806
+0.16(+2.92%)
Apr 08, 2009
5.227
5.497
5.227
5.464
203,824
+0.20(+3.76%)
Apr 07, 2009
5.448
5.448
5.233
5.266
368,650
-0.23(-4.20%)
Apr 06, 2009
5.783
5.783
5.343
5.497
237,496
+0.03(+0.60%)
Apr 03, 2009
5.475
5.530
5.381
5.464
148,213
+0.02(+0.40%)
Apr 02, 2009
5.497
5.585
5.277
5.442
309,552
+0.20(+3.78%)
Apr 01, 2009
5.431
5.431
5.062
5.244
141,431
+0.13(+2.58%)
Mar 31, 2009
4.870
5.200
4.853
5.112
237,118
+0.22(+4.50%)
Mar 30, 2009
5.189
5.189
4.793
4.892
269,977
-0.43(-8.07%)
Mar 26, 2009
5.227
5.348
5.062
5.321
395,837
+0.15(+2.98%)
Mar 25, 2009
5.222
5.420
4.787
5.167
428,161
+0.15(+3.07%)
Mar 24, 2009
5.172
5.238
4.930
5.013
222,630
-0.15(-2.98%)
Mar 23, 2009
4.870
5.172
4.868
5.167
321,530
+0.47(+9.95%)
Mar 20, 2009
4.897
4.952
4.677
4.699
229,354
-0.25(-5.11%)
Mar 19, 2009
5.128
5.293
4.936
4.952
310,444
-0.09(-1.85%)
Mar 18, 2009
4.853
5.090
4.782
5.046
269,875
+0.17(+3.38%)
Mar 17, 2009
4.688
4.914
4.402
4.881
344,519
+0.14(+2.90%)
Mar 16, 2009
4.727
5.040
4.617
4.743
382,087
-0.01(-0.12%)
Mar 13, 2009
4.892
4.897
4.584
4.749
0
-0.04(-0.80%)
Mar 12, 2009
4.848
4.906
4.507
4.787
386,860
+0.04(+0.81%)
Mar 11, 2009
4.402
4.749
4.187
4.749
635,440
+0.42(+9.80%)
Mar 10, 2009
3.637
4.325
3.522
4.325
838,192
+0.82(+23.39%)
Mar 09, 2009
3.346
3.577
3.274
3.505
938,195
+0.20(+6.17%)
Mar 06, 2009
3.461
3.609
3.164
3.302
0
-0.15(-4.46%)
Mar 05, 2009
3.582
3.582
3.412
3.456
390,580
-0.27(-7.24%)
Mar 04, 2009
3.549
3.797
3.340
3.725
577,868
-0.12(-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
.