$46.98 -0.20 (%) Cedar Fair LP - NYSE

Oct. 24, 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
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
7/29/201452.4852.6652.3652.4485,835
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center