Cedar Fair LP $52.44

down -0.05


29/7/2014 04:02 PM  |  NYSE : FUN  
Industries : Leisure / General Entertainment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUN historical data

Date Open High Low Close Volume
7/28/201452.5452.8652.1252.4956,168
7/25/201452.4252.7852.3452.6098,814
7/24/201452.4652.5652.0252.50142,469
7/23/201452.5952.6852.3852.5766,046
7/22/201451.9452.7451.7852.5158,211
7/21/201451.9952.0051.1251.92114,708
7/18/201451.2051.7951.1451.75132,143
7/17/201450.8051.0950.8050.97163,085
7/16/201450.4650.9650.3550.89321,019
7/15/201449.7950.5449.7950.29220,213
7/14/201450.1650.4448.8249.45294,521
7/11/201450.2850.5550.1050.11237,987
7/10/201450.5751.1050.4050.48101,489
7/9/201451.4651.8350.8351.10265,680
7/8/201451.9252.1150.5751.45246,190
7/7/201452.1652.2951.9052.00218,331
7/3/201452.6453.0052.0352.2598,712
7/2/201452.6553.0352.2252.63116,228
7/1/201452.8152.9852.3652.80112,673
6/30/201453.1453.1552.6252.9094,627
6/27/201453.0653.1752.5552.9560,314
6/26/201453.5153.5152.9553.0045,736
6/25/201453.2553.6053.2053.5250,158
6/24/201452.9053.2952.6853.25138,077
6/23/201452.9953.0552.7652.9862,283
6/20/201453.0053.1152.8052.99133,765
6/19/201452.9353.1752.6553.0095,283
6/18/201452.7953.0152.4552.83194,314
6/17/201452.5052.8152.1552.78181,084
6/16/201452.4752.9052.1852.50205,707
6/13/201452.3652.7351.5052.17146,643
6/12/201452.7453.0152.0952.47191,269
6/11/201454.4254.6452.7952.83186,220
6/10/201454.9954.9954.0454.3097,785
6/9/201455.2455.4854.5154.90469,793
6/6/201455.1555.7754.9055.07119,154
6/5/201454.4655.1154.0155.11134,817
6/4/201453.1255.0053.0054.69255,475
6/3/201452.5553.0852.1752.89180,224
6/2/201452.2553.0452.0153.01196,190
5/30/201451.9252.2651.6152.03158,677
5/29/201452.0052.2451.8951.99105,918
5/28/201451.8752.0551.8251.9689,543
5/27/201451.9452.0151.6451.7383,401
5/23/201451.5752.0151.4051.9454,644
5/22/201450.6351.4850.5051.3450,245
5/21/201449.6850.5449.5750.4960,034
5/20/201449.9550.0849.5049.7181,138
5/19/201449.8150.3249.6749.8575,314
5/16/201449.9650.2649.8549.9955,920
5/15/201450.0450.1649.6249.9553,644
5/14/201450.4050.6249.9049.9574,523
5/13/201450.8250.9550.2950.40145,211
5/12/201450.7951.1950.4550.5789,382
5/9/201451.2151.3450.4050.60110,583
5/8/201451.0652.0251.0051.18186,867
5/7/201451.5052.0051.0751.98262,933
5/6/201452.2552.2551.5251.85270,292
5/5/201452.5652.7452.2452.29214,275
5/2/201452.7052.7852.2152.62128,714
5/1/201452.1152.7951.8552.69175,517
4/30/201452.5852.7451.8651.88254,107
4/29/201452.3053.0051.8452.5088,553
4/28/201452.2952.7351.6652.0672,136
4/25/201453.7153.7252.2552.30174,852
4/24/201452.9453.8452.5553.7575,634
4/23/201452.7852.9752.4052.7076,511
4/22/201451.8352.6851.6652.5573,423
4/21/201452.2452.7051.2551.8399,384
4/17/201450.9052.1950.8152.01180,348
4/16/201450.3951.1750.1850.94343,039
4/15/201450.0550.3849.1050.0281,559
4/14/201449.2250.1549.0850.0995,068
4/11/201449.2749.5448.8449.0470,713
4/10/201449.8149.9549.0149.60143,230
4/9/201449.5049.9949.5049.8341,726
4/8/201449.3150.0049.3049.50125,889
4/7/201450.2850.2848.8449.32160,086
4/4/201451.0051.4150.1650.2198,269
4/3/201451.0051.3050.7150.92175,126
4/2/201451.2051.6550.6350.98195,721
4/1/201451.0051.3050.8951.13156,532
3/31/201451.0051.3050.5050.93126,580
3/28/201450.9651.5050.8350.95440,902
3/27/201451.6051.6050.6450.75129,198
3/26/201452.1252.2551.4651.5166,307
3/25/201451.8952.1851.3451.70227,170
3/24/201451.8752.0351.1951.49313,443
3/21/201451.6552.3551.5151.97446,450
3/20/201452.2052.7151.4951.61310,474
3/19/201453.8154.0052.2552.30302,215
3/18/201454.2354.7053.6053.6094,617
3/17/201454.0054.3953.9054.18162,201
3/14/201453.1654.0753.1453.54136,220
3/13/201453.0053.5852.6153.17132,728
3/12/201453.0553.6152.4553.10320,718
3/11/201452.3653.8952.2453.76207,556
3/10/201452.6353.0951.9252.39659,439
3/7/201453.0853.1552.3252.61261,922
3/6/201451.8853.0251.8852.70285,501
Trading Center