$46.32 -0.07 (%) Cedar Fair LP - NYSE

Dec. 19, 2014 | 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
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
9/8/201447.3447.7247.3447.47163,911
9/5/201447.4547.9547.3047.47173,055
9/4/201448.4548.6045.0547.43717,212
9/3/201449.0049.2248.2548.50204,538
9/2/201449.0549.3548.9749.00109,330
8/29/201449.5149.7249.2649.49115,968
8/28/201449.9649.9649.1149.42174,499
8/27/201450.0050.1649.8149.9558,848
8/26/201449.7550.3849.7450.0175,863
8/25/201450.0850.4249.7049.7377,910
8/22/201450.6551.1049.8549.88132,301
8/21/201451.3351.4950.6550.68181,417
8/20/201451.7051.7051.0951.44128,977
8/19/201450.7051.8450.3051.61222,421
8/18/201449.9450.7649.7550.36119,281
8/15/201449.6850.1349.0549.86208,732
8/14/201449.2249.7048.8249.33136,585
8/13/201448.9149.4148.3049.07296,071
8/12/201450.0250.4048.7249.16357,793
8/11/201450.6550.9150.0650.1297,657
8/8/201450.9751.3050.4050.57109,685
8/7/201450.7151.1550.2850.99447,257
8/6/201450.3950.7850.1050.69151,983
8/5/201452.5152.7650.6250.81228,648
8/4/201451.8752.5251.4052.51144,756
8/1/201451.6752.0751.3151.6752,663
7/31/201452.4952.5351.7751.8080,006
7/30/201452.4552.7452.3852.59103,297
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center