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
)
46.63
+2.46 (+5.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2009
5.746
5.784
5.599
5.752
214,083
+0.00(+0.02%)
Sep 29, 2009
5.790
5.790
5.659
5.751
187,169
-0.04(-0.68%)
Sep 28, 2009
5.708
5.806
5.708
5.790
273,137
+0.08(+1.44%)
Sep 25, 2009
5.768
5.866
5.687
5.708
196,412
-0.07(-1.14%)
Sep 24, 2009
5.844
5.894
5.735
5.773
171,078
-0.08(-1.40%)
Sep 23, 2009
5.937
6.008
5.850
5.855
172,786
-0.10(-1.74%)
Sep 22, 2009
5.855
6.008
5.834
5.959
233,043
+0.04(+0.74%)
Sep 21, 2009
6.145
6.145
5.872
5.915
327,292
-0.17(-2.87%)
Sep 18, 2009
5.888
6.090
5.735
6.090
580,272
+0.20(+3.34%)
Sep 17, 2009
5.872
5.910
5.777
5.894
385,787
+0.25(+4.35%)
Sep 16, 2009
5.702
5.855
5.571
5.648
371,525
+0.04(+0.78%)
Sep 15, 2009
5.435
5.713
5.435
5.604
348,439
+0.13(+2.40%)
Sep 14, 2009
5.271
5.517
5.271
5.473
331,398
+0.16(+3.09%)
Sep 11, 2009
5.397
5.402
5.271
5.309
177,323
-0.05(-0.92%)
Sep 10, 2009
5.424
5.457
5.298
5.358
290,835
-0.05(-0.91%)
Sep 09, 2009
5.276
5.435
5.244
5.407
324,730
+0.09(+1.75%)
Sep 08, 2009
5.462
5.489
5.238
5.315
394,416
+0.00(+0.00%)
Sep 04, 2009
5.140
5.375
5.134
5.315
299,890
+0.14(+2.64%)
Sep 03, 2009
5.407
5.522
5.167
5.178
715,430
-0.22(-4.15%)
Sep 02, 2009
5.473
5.506
5.129
5.402
862,776
-0.10(-1.79%)
Sep 01, 2009
5.981
6.074
5.462
5.500
670,032
-0.52(-8.70%)
Aug 31, 2009
6.063
6.063
5.926
6.025
188,047
-0.01(-0.18%)
Aug 28, 2009
5.921
6.074
5.850
6.036
330,433
-0.03(-0.45%)
Aug 27, 2009
6.112
6.183
5.899
6.063
220,064
-0.01(-0.09%)
Aug 26, 2009
6.287
6.287
5.976
6.068
318,337
-0.28(-4.47%)
Aug 25, 2009
6.352
6.402
6.276
6.352
213,274
+0.13(+2.11%)
Aug 24, 2009
6.161
6.418
6.145
6.221
239,791
+0.03(+0.53%)
Aug 21, 2009
6.139
6.200
5.954
6.189
311,739
+0.28(+4.81%)
Aug 20, 2009
6.276
6.276
5.899
5.905
173,967
-0.13(-2.08%)
Aug 19, 2009
6.074
6.074
5.872
6.030
205,385
+0.02(+0.27%)
Aug 18, 2009
6.533
6.533
5.997
6.014
317,927
-0.12(-1.96%)
Aug 17, 2009
6.254
6.478
6.008
6.134
401,649
+0.14(+2.37%)
Aug 14, 2009
6.003
6.003
5.812
5.992
227,122
+0.01(+0.09%)
Aug 13, 2009
5.834
6.189
5.735
5.986
344,785
+0.15(+2.62%)
Aug 12, 2009
5.997
6.402
5.817
5.834
529,953
-0.15(-2.55%)
Aug 11, 2009
5.823
6.008
5.719
5.986
246,221
+0.14(+2.43%)
Aug 10, 2009
5.976
5.976
5.790
5.844
228,544
-0.13(-2.19%)
Aug 07, 2009
5.965
6.052
5.877
5.976
170,638
+0.17(+2.92%)
Aug 06, 2009
6.003
6.085
5.763
5.806
306,752
-0.15(-2.48%)
Aug 05, 2009
5.959
6.041
5.708
5.954
315,835
-0.13(-2.07%)
Aug 04, 2009
6.068
6.380
5.708
6.079
896,977
-0.44(-6.78%)
Aug 03, 2009
6.391
6.555
6.240
6.522
259,778
+0.10(+1.53%)
Jul 31, 2009
6.331
6.473
6.266
6.423
169,368
+0.09(+1.47%)
Jul 30, 2009
6.265
6.418
6.221
6.331
166,105
+0.07(+1.05%)
Jul 29, 2009
6.183
6.336
6.014
6.265
274,091
-0.01(-0.09%)
Jul 28, 2009
6.156
6.298
6.145
6.271
159,278
+0.16(+2.68%)
Jul 27, 2009
5.915
6.156
5.894
6.107
353,069
+0.35(+6.07%)
Jul 24, 2009
5.877
5.877
5.708
5.757
853
-0.08(-1.40%)
Jul 23, 2009
5.855
5.872
5.730
5.839
334,247
+0.05(+0.85%)
Jul 22, 2009
5.746
5.921
5.702
5.790
374,140
+0.09(+1.53%)
Jul 21, 2009
5.921
5.921
5.664
5.702
262,451
-0.09(-1.60%)
Jul 20, 2009
5.735
5.921
5.697
5.795
188,382
+0.09(+1.53%)
Jul 17, 2009
5.763
5.806
5.672
5.708
122,047
-0.07(-1.14%)
Jul 16, 2009
5.741
5.888
5.648
5.773
281,641
-0.02(-0.28%)
Jul 15, 2009
5.659
5.899
5.626
5.790
217,133
+0.13(+2.32%)
Jul 14, 2009
5.599
5.763
5.473
5.659
188,752
+0.09(+1.57%)
Jul 13, 2009
5.642
5.752
5.539
5.571
314,172
+0.03(+0.59%)
Jul 10, 2009
5.440
5.544
5.380
5.539
232,865
+0.04(+0.70%)
Jul 09, 2009
5.500
5.566
5.369
5.500
182,925
-0.02(-0.40%)
Jul 08, 2009
5.500
5.593
5.244
5.522
339,569
-0.01(-0.20%)
Jul 07, 2009
5.588
5.702
5.500
5.533
171,874
-0.09(-1.65%)
Jul 06, 2009
5.626
5.735
5.479
5.626
195,186
-0.11(-1.90%)
Jul 02, 2009
5.790
5.894
5.599
5.735
234,549
-0.21(-3.49%)
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
.