Cedar Fair, L.P. Historical Stock Prices

FUN 
$46.35
*  
0.03
0.06%
Get FUN Alerts
*Delayed - data as of Dec. 22, 2014 9:38 ET  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
9:38  46.63  46.35  46.35  46.35 1,927
12/19/2014 46.43 46.669 46.166 46.32 102,716
12/18/2014 47.23 47.247 46.39 46.39 330,685
12/17/2014 46.93 47.12 46.74 46.99 451,241
12/16/2014 46.27 47.218 46.05 46.73 583,081
12/15/2014 45.64 46.75 45.4885 46.3 437,229
12/12/2014 45 45.81 44.92 45.38 222,968
12/11/2014 45.01 46 45 45.15 125,565
12/10/2014 45.87 45.92 44.91 45.01 168,152
12/09/2014 45.44 45.91 45.41 45.73 139,245
12/08/2014 45.84 46.0199 45.56 45.73 104,750
12/05/2014 46 46.3931 45.86 45.96 637,540
12/04/2014 46.23 46.61 45.86 46.02 688,384
12/03/2014 46.38 46.959 46 46.14 119,509
12/02/2014 46.78 47.16 46.49 46.5 188,103
12/01/2014 46.97 47.33 46.68 46.94 195,136
11/28/2014 47.94 48.1198 47.67 47.73 112,698
11/26/2014 47.75 48.0903 47.6 47.73 210,739
11/25/2014 47.38 48.19 47.2801 47.72 234,583
11/24/2014 47.13 47.39 46.95 47.19 138,204
11/21/2014 47.26 47.26 46.68 46.93 154,139
11/20/2014 46.9 47.24 46.63 46.79 174,920
11/19/2014 46.89 47.115 46.8 47.01 89,631
11/18/2014 46.59 47 46.57 46.82 77,260
11/17/2014 47 47 46.52 46.63 91,460
11/14/2014 47.19 47.395 46.8 46.86 75,702
11/13/2014 47.62 47.82 47.135 47.19 132,767
11/12/2014 46.81 47.75 46.57 47.5 451,276
11/11/2014 46.59 47.31 46.5 47.12 156,663
11/10/2014 47.71 47.75 46.66 46.71 237,311
11/07/2014 47.62 47.8599 47.241 47.7 337,118
11/06/2014 46.7 47.906 46.25 47.62 262,810
11/05/2014 48.05 48.05 47.5808 47.83 178,653
11/04/2014 47.78 48.02 47.51 47.74 146,851
11/03/2014 47.45 48 47.2485 47.9 158,210
10/31/2014 47.33 47.46 46.892 47.26 111,113
10/30/2014 47.05 47.4499 46.63 46.96 93,128
10/29/2014 47.09 47.74 47.0292 47.2 82,500
10/28/2014 46.98 47.31 46.825 47.18 162,486
10/27/2014 46.79 47.22 46.25 46.96 145,450
10/24/2014 47.32 47.47 46.89 46.98 103,007
10/23/2014 47.18 47.5 46.79 47.18 150,291
10/22/2014 46.06 47.27 46.06 46.95 474,932
10/21/2014 44.5 45.49 44.45 45.25 202,593
10/20/2014 44.64 45.449 44.43 44.47 86,678
10/17/2014 44.75 45.516 44.4 44.78 181,756
10/16/2014 43.07 44.72 42.8 44.25 324,354
10/15/2014 44.2 44.2 42.75 43.81 402,329
10/14/2014 43.8 45.82 43.75 44.87 256,614
10/13/2014 45.36 45.95 43.75 44.04 475,179
10/10/2014 46.23 46.819 45.11 45.53 215,787
10/09/2014 46.94 47.13 46.02 46.43 105,635
10/08/2014 46.07 47.2 45.85 47.07 132,096
10/07/2014 45.72 47.2 45.61 46.17 101,123
10/06/2014 46.57 46.66 45.85 45.86 70,944
10/03/2014 46.75 46.986 46.11 46.57 44,419
10/02/2014 47.23 47.77 46.051 46.49 162,168
10/01/2014 47.15 47.52 46.6 47.36 157,113
09/30/2014 47.53 47.69 47.0672 47.27 79,332
09/29/2014 47.85 47.85 47.039 47.37 49,556
09/26/2014 47.34 48 47.2024 47.89 53,296
09/25/2014 46.89 47.37 46.48 47.32 117,027
09/24/2014 45.55 47.09 45.331 47.09 134,340
09/23/2014 45.73 46.14 45.5 45.55 163,503
09/22/2014 45.96 47.5 45.111 45.97 311,904
09/19/2014 46.63 46.75 45.5 45.91 319,687
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?