CEDAR FAIR $42.55

down -0.17


24/5/2013 04:24 PM  |  NYSE : FUN  |  Industries : Arts, Entertainment, and Recreation / Amusement Parks and Arcades
Type:

FUN historical data

Date Open High Low Close Volume
5/23/2013 43.00 43.16 42.40 42.72 3822
5/22/2013 44.13 44.19 43.21 43.39 955
5/21/2013 44.05 44.14 43.52 44.00 852
5/20/2013 43.99 44.18 43.87 43.90 1186
5/17/2013 44.08 44.29 43.62 43.97 2893
5/16/2013 43.64 43.94 43.31 43.80 1445
5/15/2013 43.69 43.95 43.25 43.35 3231
5/14/2013 43.24 44.21 43.10 43.33 5727
5/13/2013 42.51 42.98 42.42 42.78 2009
5/10/2013 42.35 42.50 41.82 42.42 1184
5/9/2013 42.61 42.73 42.21 42.44 1018
5/8/2013 42.34 42.96 41.85 42.43 2353
5/7/2013 42.22 42.43 42.11 42.26 1345
5/6/2013 42.00 42.33 41.81 42.27 2355
5/3/2013 41.99 42.13 41.68 41.98 1379
5/2/2013 42.00 42.15 41.28 41.76 2509
5/1/2013 41.94 42.41 41.80 42.00 1984
4/30/2013 42.00 42.14 41.86 42.00 1234
4/29/2013 42.00 42.20 41.61 42.01 1359
4/26/2013 41.92 42.18 41.75 41.99 978
4/25/2013 42.01 42.24 41.75 41.99 1032
4/24/2013 41.99 42.55 41.77 42.14 966
4/23/2013 42.45 43.00 41.97 42.03 2699
4/22/2013 41.82 42.87 41.79 42.30 2594
4/19/2013 41.39 41.85 41.30 41.75 2305
4/18/2013 41.20 41.47 41.01 41.31 1433
4/17/2013 41.10 41.41 41.01 41.20 1361
4/16/2013 41.08 41.30 40.51 41.20 2108
4/15/2013 40.86 41.29 40.82 40.97 1219
4/12/2013 40.57 41.14 40.46 41.06 1477
4/11/2013 40.34 40.81 40.00 40.72 2402
4/10/2013 40.49 40.61 40.15 40.30 1331
4/9/2013 40.51 40.55 40.29 40.41 959
4/8/2013 40.31 40.56 40.05 40.50 1041
4/5/2013 39.82 40.50 39.63 40.40 1924
4/4/2013 40.24 40.60 39.85 40.24 4018
4/3/2013 40.01 40.39 39.70 40.39 3854
4/2/2013 40.00 40.37 39.69 40.30 2044
4/1/2013 39.57 40.00 39.03 39.88 4844
3/28/2013 39.14 39.90 39.00 39.77 2009
3/27/2013 39.50 39.60 39.01 39.21 1161
3/26/2013 39.08 39.47 38.98 39.47 1506
3/25/2013 39.14 39.35 38.61 38.97 2228
3/22/2013 38.31 38.93 38.00 38.78 1865
3/21/2013 38.46 38.55 38.07 38.31 1064
3/20/2013 38.19 38.59 37.80 38.56 5684
3/19/2013 37.51 37.86 37.03 37.82 1656
3/18/2013 37.07 37.63 36.85 37.40 1852
3/15/2013 37.50 37.61 37.18 37.33 2972
3/14/2013 37.81 38.09 37.54 37.62 807
3/13/2013 38.09 38.09 37.67 37.88 950
3/12/2013 38.65 38.83 38.30 38.36 1463
3/11/2013 38.95 39.09 38.32 38.52 2189
3/8/2013 38.65 39.08 38.54 38.87 937
3/7/2013 38.56 39.09 38.26 38.47 1049
3/6/2013 38.71 38.76 38.40 38.60 1394
3/5/2013 38.54 38.66 38.09 38.65 1258
3/4/2013 38.47 38.69 38.35 38.45 3926
3/1/2013 37.83 38.77 37.83 38.35 2378
2/28/2013 37.69 38.07 37.67 37.84 1141
2/27/2013 37.00 37.74 37.00 37.54 1457
2/26/2013 36.95 37.03 36.16 36.77 1157
2/25/2013 37.38 37.75 36.93 36.95 1275
2/22/2013 37.73 37.89 36.85 37.40 1453
2/21/2013 37.70 37.94 37.53 37.72 1973
2/20/2013 37.98 38.26 37.70 37.79 1132
2/19/2013 37.57 38.35 37.37 38.03 4147
2/15/2013 38.00 38.41 37.64 38.16 1077
2/14/2013 38.06 38.18 37.63 38.00 818
2/13/2013 37.85 38.21 37.82 38.11 454
2/12/2013 38.60 38.89 37.80 37.84 753
2/11/2013 38.60 38.81 38.46 38.64 545
2/8/2013 38.89 39.27 38.52 38.74 616
2/7/2013 39.30 39.38 38.84 38.88 1216
2/6/2013 39.00 39.55 39.00 39.25 1293
2/5/2013 38.52 39.12 38.50 39.04 1806
2/4/2013 38.07 38.56 37.90 38.49 1515
2/1/2013 37.69 38.15 37.62 38.09 2307
1/31/2013 37.15 37.56 37.10 37.52 1536
1/30/2013 37.24 37.38 37.13 37.18 1781
1/29/2013 37.14 37.26 37.11 37.15 1173
1/28/2013 37.43 37.43 37.19 37.23 1308
1/25/2013 37.25 37.57 37.11 37.28 1138
1/24/2013 36.64 37.39 36.45 37.09 2168
1/23/2013 36.50 36.86 36.16 36.59 1000
1/22/2013 36.87 36.93 36.07 36.55 1251
1/18/2013 36.16 37.00 36.00 36.92 844
1/17/2013 37.00 37.00 36.52 36.65 1284
1/16/2013 36.97 37.23 36.76 36.91 1078
1/15/2013 36.52 37.01 36.52 36.94 1461
1/14/2013 36.55 36.80 36.48 36.65 1224
1/11/2013 36.31 36.62 36.25 36.51 1190
1/10/2013 36.20 36.49 36.02 36.29 1232
1/9/2013 36.12 36.17 35.68 36.08 1031
1/8/2013 36.00 36.22 35.88 36.02 2384
1/7/2013 35.67 36.06 35.66 35.98 1774
1/4/2013 34.96 35.93 34.96 35.80 1001
1/3/2013 34.73 35.68 34.70 35.25 2012
1/2/2013 33.95 34.99 33.95 34.81 2907
12/31/2012 32.81 33.49 32.53 33.45 2035
Marketplace
Trading Center