Cedar Fair, L.P. Historical Stock Prices

FUN 
$54.51
*  
0.18
0.33%
Get FUN Alerts
*Delayed - data as of Jul. 7, 2015 12:49 ET  -  Find a broker to begin trading FUN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FUN Real Time
 
 
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 06-APR-2015 TO 06-JUL-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.
12:49  54.80  54.80  53.10  54.51 76,793
07/06/2015 54.54 54.89 54.21 54.69 47,795
07/02/2015 54.65 54.893 54.43 54.78 81,110
07/01/2015 54.67 54.77 54.19 54.69 117,343
06/30/2015 54.38 55 54.15 54.49 193,554
06/29/2015 54.58 55.26 54.14 54.15 158,524
06/26/2015 55.11 55.48 54.78 55.38 1,098,774
06/25/2015 55.71 55.85 55 55.13 109,837
06/24/2015 56.38 56.87 55.35 55.45 117,985
06/23/2015 57 57.04 55.97 56.33 158,549
06/22/2015 58.17 58.19 56.8 56.94 89,882
06/19/2015 58.44 58.9045 57.76 58 44,512
06/18/2015 59.08 59.4799 58.26 58.37 96,194
06/17/2015 58.5 59.08 58.08 58.97 79,946
06/16/2015 57.2 58.46 57.19 58.45 120,715
06/15/2015 57.37 57.57 56.8 57.28 187,322
06/12/2015 57.48 57.48 57.01 57.3 97,533
06/11/2015 58.4 58.43 57.45 57.54 107,228
06/10/2015 58.34 58.5 57.5 58.22 97,102
06/09/2015 57.47 58 56.92 57.81 100,320
06/08/2015 57.37 57.93 56.67 57.44 100,293
06/05/2015 57.5 57.605 56.8 57.28 134,644
06/04/2015 57.81 58.1799 56.665 57.63 198,646
06/03/2015 57.93 58.364 57.6 57.81 126,616
06/02/2015 58.11 58.6 58 58.14 357,261
06/01/2015 59.56 60.14 57.87 58.47 304,736
05/29/2015 59.89 60.64 59.6528 60.31 178,792
05/28/2015 59.2 59.61 59.0266 59.61 64,239
05/27/2015 58.5 59.6 58.22 59.32 210,428
05/26/2015 57.73 58.7 57.325 58.36 145,293
05/22/2015 57.3 58.2436 57.08 57.79 75,195
05/21/2015 57.59 58.02 57 57.2 79,936
05/20/2015 58.48 58.58 57.5 57.56 126,415
05/19/2015 58.45 58.67 57.25 58.6 132,685
05/18/2015 58.29 58.73 57.75 58.09 76,092
05/15/2015 58.5 58.94 57.7525 58.19 193,105
05/14/2015 58.1 58.2285 57.67 58.03 93,238
05/13/2015 57.43 58.09 57.06 58.01 145,886
05/12/2015 56.5 57.1 56.08 57.07 72,839
05/11/2015 57.14 57.33 56.5 56.58 81,570
05/08/2015 58 58.25 57 57.19 132,919
05/07/2015 57.2 57.52 56.39 57.52 134,032
05/06/2015 56.77 57.21 55.53 57.2 204,906
05/05/2015 57.97 57.97 55.99 56 139,458
05/04/2015 58.09 58.09 56.63 57.85 121,712
05/01/2015 56.72 58.79 56.498 57.85 132,142
04/30/2015 57.42 57.42 55.3 56.43 146,124
04/29/2015 56.5 57.4 56.15 56.99 180,985
04/28/2015 58.37 58.65 57 58 123,540
04/27/2015 58 58.685 57.88 58.27 87,760
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
*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?