$53.45 +0.64 (%) Cedar Fair LP - NYSE

Sep. 2, 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
9/2/201552.9153.6652.5853.45164,883
9/1/201553.7754.1652.3252.81415,321
8/31/201554.4355.6554.0855.18201,231
8/28/201553.6954.7053.6254.0771,028
8/27/201554.0054.2152.7854.00141,768
8/26/201552.2553.1351.3453.07148,660
8/25/201554.0054.0051.8051.97128,871
8/24/201549.2553.2248.9451.68797,916
8/21/201552.0152.7051.3652.19404,374
8/20/201553.0053.5952.1152.88231,614
8/19/201553.4153.5952.1252.85253,154
8/18/201553.8554.2553.4153.57152,446
8/17/201554.7454.7753.8854.26128,137
8/14/201554.4954.9553.1054.56155,992
8/13/201554.7354.9354.0654.90158,785
8/12/201552.7554.7952.3854.70107,900
8/11/201553.7054.5352.5953.00365,444
8/10/201553.7954.4653.5054.46170,450
8/7/201555.9555.9953.6053.76207,923
8/6/201557.8157.8155.5056.14151,387
8/5/201555.2458.1254.8758.11286,658
8/4/201554.9955.2854.2155.00108,830
8/3/201553.7055.9453.7054.98127,247
7/31/201553.2054.3052.7553.65161,593
7/30/201552.9053.1552.0552.83123,427
7/29/201552.5053.4052.5052.9080,981
7/28/201551.2853.5050.2552.83198,599
7/27/201553.5953.8951.4051.65181,321
7/24/201553.7854.5053.3154.09110,522
7/23/201555.5055.8253.3653.62142,877
7/22/201554.8055.8054.3455.5095,976
7/21/201556.0456.6854.5055.11132,034
7/20/201556.8556.8556.1556.27175,699
7/17/201556.5156.7756.0556.6569,803
7/16/201557.0357.0355.8256.51125,990
7/15/201557.0057.2956.6156.9578,133
7/14/201556.2757.0556.0557.0455,642
7/13/201555.8856.5555.8056.4160,283
7/10/201556.0056.1055.4156.08109,253
7/9/201555.7956.4554.8955.17102,287
7/8/201554.6055.7254.5155.61247,714
7/7/201554.8054.8053.1054.60154,724
7/6/201554.5454.8954.2154.6947,795
7/2/201554.6554.8954.4354.7881,110
7/1/201554.6754.7754.1954.69117,343
6/30/201554.3855.0054.1554.49193,554
6/29/201554.5855.2654.1454.15158,524
6/26/201555.1155.4854.7855.381,098,776
6/25/201555.7155.8555.0055.13109,837
6/24/201556.3856.8755.3555.45118,062
6/23/201557.0057.0455.9756.33158,549
6/22/201558.1758.1956.8056.9489,882
6/19/201558.4458.9057.7658.0044,527
6/18/201559.0859.4858.2658.3796,194
6/17/201558.5059.0858.0858.9779,946
6/16/201557.2058.4657.1958.45120,715
6/15/201557.3757.5756.8057.28187,322
6/12/201557.4857.4857.0157.3097,533
6/11/201558.4058.4357.4557.54107,228
6/10/201558.3458.5057.5058.2297,102
6/9/201557.4758.0056.9257.81100,320
6/8/201557.3757.9356.6757.44100,293
6/5/201557.5057.6156.8057.28134,644
6/4/201557.8158.1856.6757.63198,646
6/3/201557.9358.3657.6057.81126,616
6/2/201558.1158.6058.0058.14357,261
6/1/201559.5660.1457.8758.47304,746
5/29/201559.8960.6459.6560.31178,792
5/28/201559.2059.6159.0359.6164,239
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!