$59.29 -0.03 (%) Cedar Fair LP - NYSE

May. 28, 2015 | 02:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUN historical data

Date Open High Low Close Volume
5/27/201558.5059.6058.2259.32210,428
5/26/201557.7358.7057.3358.36145,293
5/22/201557.3058.2457.0857.7975,195
5/21/201557.5958.0257.0057.2079,936
5/20/201558.4858.5857.5057.56126,465
5/19/201558.4558.6757.2558.60132,685
5/18/201558.2958.7357.7558.0976,092
5/15/201558.5058.9457.7558.19193,105
5/14/201558.1058.2357.6758.0393,238
5/13/201557.4358.0957.0658.01145,886
5/12/201556.5057.1056.0857.0772,839
5/11/201557.1457.3356.5056.5881,570
5/8/201558.0058.2557.0057.19132,919
5/7/201557.2057.5256.3957.52134,032
5/6/201556.7757.2155.5357.20204,906
5/5/201557.9757.9755.9956.00139,458
5/4/201558.0958.0956.6357.85121,712
5/1/201556.7258.7956.5057.85132,142
4/30/201557.4257.4255.3056.43146,124
4/29/201556.5057.4056.1556.99180,985
4/28/201558.3758.6557.0058.00123,540
4/27/201558.0058.6957.8858.2787,760
4/24/201557.7558.2057.5058.0641,553
4/23/201557.1357.7356.1957.5099,927
4/22/201556.1757.1656.1756.97146,188
4/21/201556.8756.8756.0056.1689,423
4/20/201556.6757.1956.2956.60532,910
4/17/201556.0056.7855.6256.5960,615
4/16/201555.6657.0155.1256.47148,401
4/15/201556.0156.4455.8455.8580,914
4/14/201556.3556.7555.5655.8358,376
4/13/201557.0057.3556.3956.4080,347
4/10/201557.0257.8056.8957.0066,110
4/9/201556.7457.3256.2657.0269,113
4/8/201557.0057.1256.4257.0039,187
4/7/201556.5457.3156.5156.9393,864
4/6/201557.8057.8256.5056.73106,893
4/2/201558.2658.6257.7257.89112,860
4/1/201557.3058.6657.1258.53196,444
3/31/201556.4457.4756.1557.40126,726
3/30/201556.8357.1556.0056.53112,810
3/27/201557.0957.3556.5356.8374,318
3/26/201557.2557.3356.3856.82196,657
3/25/201558.6958.6957.0457.43302,698
3/24/201558.7058.7057.5758.22111,135
3/23/201557.5458.6457.1358.55151,604
3/20/201558.2658.9457.5357.91255,952
3/19/201556.8458.0356.2857.91193,240
3/18/201555.4256.9455.1756.84168,128
3/17/201555.3055.5054.9155.43152,598
3/16/201554.8255.3354.4455.24112,770
3/13/201555.1255.2354.2454.70124,446
3/12/201553.7855.1653.7855.00126,497
3/11/201553.9954.0253.4453.6686,323
3/10/201554.7955.0854.4054.49183,686
3/9/201555.1455.3554.7454.8295,949
3/6/201555.7055.7154.4154.79419,120
3/5/201555.7356.1155.3855.7482,241
3/4/201555.6256.0054.8755.76185,029
3/3/201555.2356.1755.0655.82268,885
3/2/201556.3556.8155.2855.33175,331
2/27/201555.6155.9855.1455.93153,978
2/26/201555.6655.7554.7555.68110,844
2/25/201556.3356.3354.8855.68235,383
2/24/201555.3856.7755.1256.09369,604
2/23/201554.2355.7553.5955.30422,757
2/20/201553.1854.5052.6154.26148,932
2/19/201553.5054.2052.0852.75255,534
2/18/201553.0053.4953.0053.47121,828
2/17/201553.7953.7953.2953.35105,177
2/13/201554.3454.4953.5453.8066,012
2/12/201554.5354.7554.2054.3554,891
2/11/201554.5054.9654.0054.19112,326
2/10/201553.4054.7053.2554.46178,639
2/9/201554.1354.1352.8753.00184,807
2/6/201554.0054.2653.7054.13170,649
2/5/201554.4154.6554.0054.09145,257
2/4/201553.7254.5053.6854.17129,337
2/3/201554.6254.6253.5853.81162,174
2/2/201555.0955.0953.9654.50229,608
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center