Cedar Fair, L.P. Historical Stock Prices

FUN 
$58.06
*  
0.56
0.97%
Get FUN Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FUN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FUN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  57.75  58.20  57.495  58.06 41,553
04/24/2015 57.75 58.2 57.495 58.06 41,553
04/23/2015 57.13 57.73 56.19 57.5 99,927
04/22/2015 56.17 57.16 56.17 56.97 146,188
04/21/2015 56.87 56.87 56.001 56.16 89,423
04/20/2015 56.67 57.19 56.2901 56.6 532,910
04/17/2015 56 56.7799 55.6201 56.59 60,615
04/16/2015 55.66 57.009 55.12 56.47 148,401
04/15/2015 56.01 56.435 55.84 55.85 74,791
04/14/2015 56.35 56.75 55.5552 55.83 58,376
04/13/2015 57 57.35 56.39 56.4 80,347
04/10/2015 57.02 57.8 56.8901 57 66,110
04/09/2015 56.74 57.32 56.2623 57.02 69,113
04/08/2015 57 57.12 56.4194 57 39,187
04/07/2015 56.54 57.31 56.5101 56.93 93,864
04/06/2015 57.8 57.8155 56.5 56.73 106,893
04/02/2015 58.26 58.62 57.72 57.89 112,860
04/01/2015 57.3 58.66 57.12 58.53 196,444
03/31/2015 56.44 57.47 56.15 57.4 126,726
03/30/2015 56.83 57.15 56 56.53 112,810
03/27/2015 57.09 57.3465 56.53 56.83 74,318
03/26/2015 57.25 57.33 56.3803 56.82 196,657
03/25/2015 58.69 58.69 57.04 57.43 302,698
03/24/2015 58.7 58.7 57.57 58.22 111,135
03/23/2015 57.54 58.64 57.13 58.55 151,604
03/20/2015 58.26 58.94 57.53 57.91 255,912
03/19/2015 56.84 58.03 56.28 57.91 193,240
03/18/2015 55.42 56.94 55.17 56.84 168,128
03/17/2015 55.3 55.5 54.905 55.43 152,598
03/16/2015 54.82 55.33 54.4355 55.24 112,770
03/13/2015 55.12 55.2299 54.24 54.7 124,446
03/12/2015 53.78 55.16 53.78 55 126,497
03/11/2015 53.99 54.02 53.44 53.66 86,323
03/10/2015 54.79 55.08 54.4 54.49 183,686
03/09/2015 55.14 55.35 54.74 54.82 95,949
03/06/2015 55.7 55.71 54.411 54.79 419,120
03/05/2015 55.73 56.11 55.38 55.74 82,241
03/04/2015 55.62 56 54.871 55.76 185,029
03/03/2015 55.23 56.17 55.06 55.82 268,885
03/02/2015 56.35 56.81 55.28 55.33 175,331
02/27/2015 55.61 55.98 55.144 55.93 153,978
02/26/2015 55.66 55.75 54.75 55.68 110,824
02/25/2015 56.33 56.33 54.88 55.68 235,383
02/24/2015 55.38 56.77 55.12 56.09 369,604
02/23/2015 54.23 55.75 53.59 55.3 422,707
02/20/2015 53.18 54.495 52.61 54.26 148,932
02/19/2015 53.5 54.2 52.08 52.75 255,534
02/18/2015 53 53.492 53 53.47 121,053
02/17/2015 53.79 53.79 53.29 53.35 105,177
02/13/2015 54.34 54.49 53.54 53.8 66,012
02/12/2015 54.53 54.749 54.2 54.35 54,891
02/11/2015 54.5 54.957 54 54.19 112,326
02/10/2015 53.4 54.7 53.25 54.46 178,639
02/09/2015 54.13 54.13 52.87 53 184,807
02/06/2015 54 54.26 53.7 54.13 170,649
02/05/2015 54.41 54.65 54 54.09 145,257
02/04/2015 53.72 54.5 53.68 54.17 129,337
02/03/2015 54.62 54.62 53.575 53.81 162,174
02/02/2015 55.09 55.09 53.955 54.5 229,558
01/30/2015 54.24 54.69 53.9628 54.32 142,568
01/29/2015 53.1 54.27 52.66 54.21 112,414
01/28/2015 53.56 53.81 53.04 53.04 56,437
01/27/2015 53.35 53.6 52.8416 53.4 162,169
01/26/2015 53.38 53.897 53.2 53.5 115,926
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?