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
)
43.57
+1.18 (+2.78%)
Streaming Delayed Price
Updated: 11:43 AM EDT, Jun 7, 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
6.254
6.467
6.227
6.385
157,797
+0.09(+1.39%)
May 28, 2009
6.205
6.320
6.079
6.298
134,231
+0.09(+1.41%)
May 27, 2009
6.440
6.440
6.047
6.210
325,249
-0.16(-2.57%)
May 26, 2009
6.139
6.527
6.090
6.374
191,180
+0.40(+6.67%)
May 22, 2009
6.189
6.210
5.937
5.976
200,612
-0.14(-2.32%)
May 21, 2009
6.090
6.342
6.036
6.118
161,797
-0.11(-1.84%)
May 20, 2009
6.260
6.467
6.178
6.232
184,754
-0.02(-0.35%)
May 19, 2009
6.336
6.467
6.243
6.254
201,505
+0.03(+0.44%)
May 18, 2009
6.691
6.855
6.183
6.227
264,071
-0.12(-1.89%)
May 15, 2009
5.976
6.352
5.976
6.347
338,972
+0.31(+5.16%)
May 14, 2009
5.817
6.041
5.817
6.036
220,293
+0.18(+3.08%)
May 13, 2009
6.008
6.008
5.790
5.855
243,681
-0.16(-2.63%)
May 12, 2009
6.221
6.276
5.872
6.014
237,036
-0.06(-0.99%)
May 11, 2009
6.281
6.281
6.025
6.074
183,635
-0.34(-5.28%)
May 08, 2009
6.019
6.413
6.014
6.413
194,616
+0.43(+7.21%)
May 07, 2009
6.003
6.172
5.905
5.981
395,126
+0.13(+2.24%)
May 06, 2009
6.139
6.139
5.686
5.850
386,148
-0.02(-0.37%)
May 05, 2009
5.626
6.090
5.626
5.872
193,322
-0.12(-2.01%)
May 04, 2009
6.003
6.019
5.735
5.992
236,508
+0.05(+0.92%)
May 01, 2009
6.221
6.281
5.894
5.937
173,190
-0.28(-4.57%)
Apr 30, 2009
6.128
6.582
6.047
6.221
317,702
+0.21(+3.45%)
Apr 29, 2009
5.872
6.096
5.577
6.014
507,456
+0.48(+8.69%)
Apr 28, 2009
5.342
5.661
5.342
5.533
221,780
+0.07(+1.30%)
Apr 27, 2009
5.484
5.539
5.315
5.462
515,946
-0.03(-0.50%)
Apr 24, 2009
5.539
5.544
5.293
5.489
494,027
+0.09(+1.72%)
Apr 23, 2009
5.440
5.440
5.244
5.397
449,109
-0.04(-0.70%)
Apr 22, 2009
5.074
5.489
4.998
5.435
596,898
+0.40(+8.03%)
Apr 21, 2009
4.910
5.074
4.878
5.031
284,243
+0.10(+2.11%)
Apr 20, 2009
5.052
5.118
4.916
4.927
436,568
-0.23(-4.45%)
Apr 17, 2009
5.003
5.265
4.954
5.156
534,336
+0.13(+2.50%)
Apr 16, 2009
5.162
5.186
5.020
5.031
401,058
-0.16(-3.15%)
Apr 15, 2009
5.413
5.413
5.118
5.194
434,737
-0.17(-3.26%)
Apr 14, 2009
5.418
5.588
5.326
5.369
225,996
-0.17(-3.15%)
Apr 13, 2009
5.577
5.622
5.462
5.544
214,910
-0.04(-0.69%)
Apr 09, 2009
5.517
5.708
5.413
5.582
299,002
+0.16(+2.92%)
Apr 08, 2009
5.189
5.457
5.189
5.424
205,332
+0.20(+3.76%)
Apr 07, 2009
5.407
5.407
5.194
5.227
371,377
-0.23(-4.20%)
Apr 06, 2009
5.741
5.741
5.304
5.457
239,253
+0.03(+0.60%)
Apr 03, 2009
5.435
5.489
5.342
5.424
149,310
+0.02(+0.40%)
Apr 02, 2009
5.457
5.544
5.238
5.402
311,842
+0.20(+3.78%)
Apr 01, 2009
5.391
5.391
5.025
5.205
142,477
+0.13(+2.58%)
Mar 31, 2009
4.834
5.162
4.818
5.074
238,872
+0.22(+4.50%)
Mar 30, 2009
5.151
5.151
4.758
4.856
271,974
-0.43(-8.07%)
Mar 26, 2009
5.189
5.309
5.025
5.282
398,766
+0.15(+2.98%)
Mar 25, 2009
5.184
5.380
4.752
5.129
431,328
+0.15(+3.07%)
Mar 24, 2009
5.134
5.200
4.894
4.976
224,277
-0.15(-2.98%)
Mar 23, 2009
4.834
5.134
4.832
5.129
323,908
+0.46(+9.95%)
Mar 20, 2009
4.861
4.916
4.643
4.665
231,051
-0.25(-5.11%)
Mar 19, 2009
5.091
5.255
4.900
4.916
312,741
-0.09(-1.85%)
Mar 18, 2009
4.818
5.052
4.747
5.009
271,872
+0.16(+3.38%)
Mar 17, 2009
4.654
4.878
4.370
4.845
347,068
+0.14(+2.90%)
Mar 16, 2009
4.692
5.003
4.583
4.708
384,914
-0.01(-0.12%)
Mar 13, 2009
4.856
4.861
4.550
4.714
0
-0.04(-0.80%)
Mar 12, 2009
4.812
4.869
4.473
4.752
389,722
+0.04(+0.81%)
Mar 11, 2009
4.370
4.714
4.157
4.714
640,141
+0.42(+9.80%)
Mar 10, 2009
3.610
4.293
3.496
4.293
844,393
+0.81(+23.39%)
Mar 09, 2009
3.321
3.550
3.250
3.479
945,136
+0.20(+6.17%)
Mar 06, 2009
3.436
3.582
3.141
3.277
0
-0.15(-4.46%)
Mar 05, 2009
3.556
3.556
3.387
3.430
393,469
-0.27(-7.24%)
Mar 04, 2009
3.523
3.769
3.316
3.698
582,143
-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
.