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 (%)
Jan 30, 2009
6.102
6.102
5.738
5.904
0
+0.07(+1.23%)
Jan 29, 2009
6.053
6.102
5.772
5.833
401,582
-0.25(-4.07%)
Jan 28, 2009
6.306
6.311
5.943
6.080
462,219
-0.01(-0.18%)
Jan 27, 2009
5.822
6.317
5.822
6.091
680,130
+0.31(+5.33%)
Jan 26, 2009
6.878
6.878
5.503
5.783
1,212,241
-0.77(-11.75%)
Jan 23, 2009
7.137
7.137
6.471
6.554
0
-0.76(-10.45%)
Jan 22, 2009
7.527
7.687
7.159
7.318
313,726
-0.21(-2.85%)
Jan 21, 2009
7.219
7.538
7.186
7.533
224,580
+0.37(+5.15%)
Jan 20, 2009
7.511
7.596
7.126
7.164
251,458
-0.43(-5.72%)
Jan 16, 2009
7.704
7.731
7.522
7.599
0
+0.04(+0.51%)
Jan 15, 2009
7.577
7.704
7.159
7.560
360,881
+0.06(+0.81%)
Jan 14, 2009
7.483
7.610
7.230
7.500
258,179
+0.01(+0.07%)
Jan 13, 2009
7.208
7.505
7.126
7.494
286,408
+0.34(+4.77%)
Jan 12, 2009
7.252
7.252
7.027
7.153
521,448
-0.04(-0.54%)
Jan 09, 2009
7.682
7.682
7.159
7.192
413,778
-0.35(-4.60%)
Jan 08, 2009
7.577
7.682
7.390
7.538
387,268
-0.04(-0.51%)
Jan 07, 2009
7.505
7.704
7.428
7.577
320,521
-0.08(-1.01%)
Jan 06, 2009
7.676
7.759
7.478
7.654
532,476
+0.13(+1.68%)
Jan 05, 2009
7.373
7.627
7.285
7.527
198,590
+0.21(+2.93%)
Jan 02, 2009
7.005
7.401
6.763
7.313
0
+0.42(+6.07%)
Jan 01, 2009
6.642
6.928
6.537
6.895
0
+0.00(+0.00%)
Dec 31, 2008
6.642
6.928
6.537
6.895
451,112
+0.19(+2.79%)
Dec 30, 2008
6.631
6.856
6.603
6.708
434,745
+0.06(+0.83%)
Dec 29, 2008
6.741
6.741
6.603
6.653
312,952
-0.07(-1.06%)
Dec 26, 2008
6.631
6.741
6.631
6.724
0
+0.07(+1.08%)
Dec 24, 2008
6.653
6.785
6.618
6.653
126,305
-0.08(-1.14%)
Dec 23, 2008
6.642
6.840
6.603
6.730
223,022
+0.04(+0.66%)
Dec 22, 2008
6.878
6.957
6.603
6.686
244,736
-0.24(-3.42%)
Dec 19, 2008
6.873
7.115
6.873
6.922
152,295
-0.06(-0.79%)
Dec 18, 2008
7.137
7.137
6.900
6.977
227,758
+0.01(+0.16%)
Dec 17, 2008
7.115
7.137
6.851
6.966
357,393
-0.27(-3.73%)
Dec 16, 2008
6.763
7.291
6.757
7.236
486,047
+0.39(+5.62%)
Dec 15, 2008
7.049
7.236
6.724
6.851
247,333
-0.25(-3.49%)
Dec 12, 2008
7.489
7.489
6.961
7.098
0
-0.25(-3.37%)
Dec 11, 2008
7.687
7.709
7.219
7.346
275,198
-0.23(-3.05%)
Dec 10, 2008
7.445
7.786
7.313
7.577
211,902
+0.14(+1.92%)
Dec 09, 2008
7.693
7.720
7.390
7.434
223,849
-0.20(-2.67%)
Dec 08, 2008
7.566
7.759
7.390
7.638
387,826
+0.25(+3.43%)
Dec 05, 2008
6.972
7.390
6.730
7.384
0
+0.43(+6.17%)
Dec 04, 2008
6.878
7.181
6.741
6.955
248,827
+0.04(+0.56%)
Dec 03, 2008
6.796
6.983
6.658
6.917
198,454
+0.14(+2.03%)
Dec 02, 2008
6.906
6.955
6.658
6.779
400,264
+0.03(+0.49%)
Dec 01, 2008
7.153
7.324
6.746
6.746
201,389
-0.65(-8.78%)
Nov 28, 2008
7.296
7.428
7.196
7.395
159,837
-0.03(-0.44%)
Nov 26, 2008
7.258
7.533
7.060
7.428
236,834
+0.31(+4.33%)
Nov 25, 2008
7.016
7.142
6.768
7.120
231,904
+0.30(+4.35%)
Nov 24, 2008
6.592
6.914
6.592
6.823
383,548
+0.21(+3.25%)
Nov 21, 2008
6.680
6.862
6.190
6.609
429,405
+0.25(+3.89%)
Nov 20, 2008
6.999
7.120
6.196
6.361
594,700
-0.68(-9.69%)
Nov 19, 2008
7.951
8.221
7.032
7.043
331,154
-1.03(-12.75%)
Nov 18, 2008
8.468
8.799
7.604
8.072
539,540
-0.02(-0.20%)
Nov 17, 2008
7.968
8.292
7.434
8.089
721,404
+0.61(+8.09%)
Nov 14, 2008
7.489
8.045
7.378
7.483
0
-0.01(-0.07%)
Nov 13, 2008
7.527
7.593
6.955
7.489
536,173
-0.14(-1.80%)
Nov 12, 2008
8.105
8.188
7.566
7.627
476,157
-0.45(-5.59%)
Nov 11, 2008
9.222
9.272
7.511
8.078
637,297
-0.72(-8.19%)
Nov 10, 2008
9.624
9.624
8.446
8.799
400,691
-0.84(-8.73%)
Nov 07, 2008
9.960
9.960
9.250
9.640
0
-0.33(-3.31%)
Nov 06, 2008
10.23
10.73
9.712
9.971
354,856
-0.28(-2.74%)
Nov 05, 2008
10.29
10.35
9.866
10.25
181,334
-0.04(-0.37%)
Nov 04, 2008
9.905
10.36
9.795
10.29
211,431
+0.45(+4.53%)
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
.