$54.32 +0.11 (%) Cedar Fair LP - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUN historical data

Date Open High Low Close Volume
1/30/201554.2454.6953.9654.32142,568
1/29/201553.1054.2752.6654.21112,414
1/28/201553.5653.8153.0453.0456,437
1/27/201553.3553.6052.8453.40162,169
1/26/201553.3853.9053.2053.50115,926
1/23/201552.6953.5052.3153.40141,908
1/22/201551.8352.5051.8252.50152,822
1/21/201551.0752.0451.0751.79126,837
1/20/201550.8151.1050.6151.10156,718
1/16/201550.6150.9250.1850.571,138,652
1/15/201550.8951.2250.1250.50222,833
1/14/201551.5151.5350.0450.92191,161
1/13/201551.9252.5050.8051.59163,771
1/12/201551.1252.0050.7151.91289,497
1/9/201550.6551.2350.3851.00336,021
1/8/201549.6550.6049.6550.55388,076
1/7/201549.6549.9049.3649.46159,068
1/6/201548.2550.6548.1849.67407,512
1/5/201547.3248.2547.2048.20689,592
1/2/201547.7548.2547.0047.30118,084
12/31/201447.4447.9547.4047.83147,402
12/30/201447.3647.6947.2147.49175,615
12/29/201447.7547.7547.3547.49131,152
12/26/201447.8548.1847.3847.55104,902
12/24/201447.6248.2547.5647.85141,818
12/23/201447.2447.8446.9647.41383,339
12/22/201446.3546.9546.2646.8092,065
12/19/201446.4346.6746.1746.32102,716
12/18/201447.2347.2546.3946.39330,685
12/17/201446.9347.1246.7446.99451,241
12/16/201446.2747.2246.0546.73583,081
12/15/201445.6446.7545.4946.30437,229
12/12/201445.0045.8144.9245.38222,968
12/11/201445.0146.0045.0045.15125,565
12/10/201445.8745.9244.9145.01168,152
12/9/201445.4445.9145.4145.73139,245
12/8/201445.8446.0245.5645.73104,750
12/5/201446.0046.3945.8645.96637,587
12/4/201446.2346.6145.8646.02688,384
12/3/201446.3846.9646.0046.14119,509
12/2/201446.7847.1646.4946.50188,103
12/1/201446.9747.3346.6846.94195,136
11/28/201447.9448.1247.6747.73112,698
11/26/201447.7548.0947.6047.73210,739
11/25/201447.3848.1947.2847.72234,583
11/24/201447.1347.3946.9547.19138,204
11/21/201447.2647.2646.6846.93154,139
11/20/201446.9047.2446.6346.79174,920
11/19/201446.8947.1246.8047.0189,631
11/18/201446.5947.0046.5746.8277,260
11/17/201447.0047.0046.5246.6391,460
11/14/201447.1947.4046.8046.8675,702
11/13/201447.6247.8247.1447.19132,767
11/12/201446.8147.7546.5747.50451,276
11/11/201446.5947.3146.5047.12156,663
11/10/201447.7147.7546.6646.71237,311
11/7/201447.6247.8647.2447.70337,118
11/6/201446.7047.9146.2547.62262,810
11/5/201448.0548.0547.5847.83178,653
11/4/201447.7848.0247.5147.74146,851
11/3/201447.4548.0047.2547.90158,210
10/31/201447.3347.4646.8947.26111,113
10/30/201447.0547.4546.6346.9680,459
10/29/201447.0947.7447.0347.2082,500
10/28/201446.9847.3146.8347.18162,486
10/27/201446.7947.2246.2546.96145,450
10/24/201447.3247.4746.8946.98103,007
10/23/201447.1847.5046.7947.18150,291
10/22/201446.0647.2746.0646.95474,932
10/21/201444.5045.4944.4545.25202,793
10/20/201444.6445.4544.4344.4786,678
10/17/201444.7545.5244.4044.78181,756
10/16/201443.0744.7242.8044.25324,354
10/15/201444.2044.2042.7543.81402,329
10/14/201443.8045.8243.7544.87256,614
10/13/201445.3645.9543.7544.04475,519
10/10/201446.2346.8245.1145.53215,787
10/9/201446.9447.1346.0246.43105,635
10/8/201446.0747.2045.8547.07132,164
10/7/201445.7247.2045.6146.17101,123
10/6/201446.5746.6645.8545.8670,944
10/3/201446.7546.9946.1146.5744,419
10/2/201447.2347.7746.0546.49162,168
10/1/201447.1547.5246.6047.36157,113
9/30/201447.5347.6947.0747.2779,332
9/29/201447.8547.8547.0447.3749,556
9/26/201447.3448.0047.2047.8953,296
9/25/201446.8947.3746.4847.32117,027
9/24/201445.5547.0945.3347.09134,340
9/23/201445.7346.1445.5045.55163,931
9/22/201445.9647.5045.1145.97311,904
9/19/201446.6346.7545.5045.91319,687
9/18/201446.7347.0046.6546.7587,530
9/17/201446.9047.0546.5846.78112,544
9/16/201447.0047.1846.9046.97173,283
9/15/201447.3047.3747.0447.19169,955
9/12/201447.4747.6146.9847.23138,660
9/11/201447.8948.3247.3747.4073,110
9/10/201447.7548.2547.6647.89133,233
9/9/201447.3747.6447.2147.5397,213
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center