Cedar Fair LP $52.01

up +1.07


17/4/2014 06:40 PM  |  NYSE : FUN  
Industries : Leisure / General Entertainment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUN historical data

Date Open High Low Close Volume
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
3/5/201452.4952.8651.5151.91294,372
3/4/201452.9153.2152.0152.30198,922
3/3/201452.9152.9452.0052.17165,281
2/28/201453.7253.9552.6153.20135,188
2/27/201453.4253.7553.1553.48246,101
2/26/201454.2354.4151.9753.18326,296
2/25/201454.0354.3253.6054.10272,591
2/24/201453.1653.8953.1653.80131,716
2/21/201452.8053.5052.3253.03153,596
2/20/201452.2352.8551.9252.78174,543
2/19/201452.6353.1652.2552.5595,162
2/18/201452.7452.9752.4752.56107,513
2/14/201452.1152.7151.9052.7183,700
2/13/201451.5852.1551.2552.05136,120
2/12/201450.0052.2049.9551.90145,424
2/11/201449.3949.9649.1649.91122,756
2/10/201448.8249.2548.4949.2489,123
2/7/201448.4748.9948.1148.6276,950
2/6/201448.1948.4848.0648.3955,530
2/5/201448.2748.5147.5047.99112,106
2/4/201448.5748.5747.2148.36273,229
2/3/201449.8749.8748.2548.59268,037
1/31/201449.2850.4348.5649.74149,592
1/30/201449.4149.8449.2949.4577,968
1/29/201449.4549.7549.2149.26185,378
1/28/201449.7050.0049.5949.7278,722
1/27/201449.9050.3448.7549.50178,251
1/24/201450.1050.4149.8449.96112,138
1/23/201451.1151.3650.3850.4696,294
1/22/201451.3951.7851.0551.1662,211
1/21/201451.5251.5251.0351.36102,514
1/17/201451.6051.9751.3151.4160,354
1/16/201451.6952.2251.3551.61402,040
1/15/201451.7952.1351.4951.67109,930
1/14/201451.6751.7951.2951.54137,860
1/13/201451.6951.7750.7351.3691,954
1/10/201450.9152.2250.5451.80165,448
1/9/201450.5251.1950.3051.02155,270
1/8/201450.6250.6749.8350.2297,638
1/7/201449.6450.7049.5350.63160,657
1/6/201450.9851.4249.0449.48330,982
1/3/201450.0951.2650.0350.83180,028
1/2/201449.5850.1349.3150.07148,257
12/31/201349.2549.8249.0749.5874,323
12/30/201348.2549.3548.2549.1488,599
12/27/201348.5048.7048.1048.2364,779
12/26/201348.2148.5848.0048.4267,672
12/24/201347.8048.1047.6548.1022,572
12/23/201348.0548.3847.6247.8381,549
12/20/201348.6048.9848.0048.2087,092
12/19/201348.5848.9948.2548.6073,600
12/18/201348.1048.6447.9648.60557,341
12/17/201349.3549.3548.0048.07112,566
12/16/201348.6249.2748.2749.14128,003
12/13/201348.6048.6948.2548.2568,967
12/12/201348.0448.6948.0448.4458,871
12/11/201348.1048.5147.7648.19142,711
12/10/201348.0448.2947.3147.8480,773
12/9/201348.0248.5047.6647.93120,218
12/6/201347.3947.8347.0747.6075,510
12/5/201347.0847.0846.3746.93119,505
12/4/201347.7448.3146.7747.0865,105
12/3/201348.4248.7947.8147.93161,361
12/2/201349.0749.3848.3648.5887,543
11/29/201349.7050.1649.7049.8074,260
11/27/201349.0349.8848.9449.40143,773
11/26/201347.8148.3447.6748.1432,359
11/25/201347.5448.0847.3047.9268,688
11/22/201347.0047.6146.6347.55125,683
Trading Center