Cedar Fair, L.P. Common Stock Historical Stock Prices

FUN 
$57.7601
*  
0.8499
1.45%
Get FUN Alerts
*Delayed - data as of May 3, 2016 13:28 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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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.
13:28 58.11 58.668 57.57 57.7601 38,402
05/02/2016 58.5 58.92 58.16 58.61 90,905
04/29/2016 58.33 58.66 57.63 58.07 51,272
04/28/2016 58.85 59.2 58.02 58.27 72,746
04/27/2016 58.68 59.22 58.565 59.21 107,495
04/26/2016 58.6 58.79 58.09 58.71 145,242
04/25/2016 57.85 58.55 57.8109 58.4 67,454
04/22/2016 58.17 58.27 57.31 57.89 114,656
04/21/2016 58.69 59.05 58.08 58.32 141,837
04/20/2016 58.75 59.39 58.6 58.69 119,461
04/19/2016 59.46 59.62 58.39 58.95 82,332
04/18/2016 58.7 59.39 58.5969 59.31 85,781
04/15/2016 59.01 59.064 58.55 58.67 64,601
04/14/2016 59.11 59.34 58.6 58.99 85,198
04/13/2016 58.76 59.2 58.59 58.95 125,468
04/12/2016 58.1 58.66 57.7501 58.56 83,935
04/11/2016 59.19 59.3899 58.04 58.04 90,557
04/08/2016 58.44 59.03 57.91 59 163,476
04/07/2016 58.51 58.51 57.515 58.02 104,885
04/06/2016 58.29 59.12 58.29 58.48 77,042
04/05/2016 58.5 58.908 57.95 58.19 148,190
04/04/2016 58.75 59.6199 58.6 58.8 140,908
04/01/2016 59.1 59.55 58.98 59.24 115,128
03/31/2016 59.42 59.7699 59.1 59.45 103,813
03/30/2016 59.54 59.9399 59.2 59.7 101,081
03/29/2016 59.71 59.8899 59 59.51 140,487
03/28/2016 59.47 59.935 58.726 59.52 226,268
03/24/2016 58.2 59.03 57.51 59.03 199,563
03/23/2016 58.5 58.78 58 58.02 70,112
03/22/2016 59.12 59.88 58.54 58.72 142,644
03/21/2016 59.87 59.87 58.9 59.12 181,800
03/18/2016 59.2 60.23 59.01 59.76 210,158
03/17/2016 59 59.4 58.24 58.85 203,894
03/16/2016 57.4 58.98 57.22 58.89 214,735
03/15/2016 57.06 57.56 56.7001 57.16 73,048
03/14/2016 56.98 58.1 56.6358 57.27 1,091,496
03/11/2016 56.76 57.18 56.52 56.94 280,430
03/10/2016 57.37 57.7 55.89 56.45 91,906
03/09/2016 57.75 58.18 57.51 58.09 102,521
03/08/2016 57.85 57.88 57.26 57.55 78,574
03/07/2016 57.84 58.6999 57 57.71 158,493
03/04/2016 57.75 57.9999 57.13 57.88 280,483
03/03/2016 57.88 58.184 57.3801 57.82 182,958
03/02/2016 58.25 58.25 56.91 57.94 135,022
03/01/2016 59.03 59.03 57.506 57.9 449,872
02/29/2016 57.6 58.97 57.4982 58.94 209,260
02/26/2016 57.45 57.6199 56.95 57.27 105,268
02/25/2016 57.46 57.4999 56.7 57.05 142,267
02/24/2016 57.2 57.7 56.73 57.36 311,981
02/23/2016 57.25 57.75 56.8 57.35 189,008
02/22/2016 56.88 57.55 56.5201 57.33 192,816
02/19/2016 55.84 56.75 55.615 56.5 228,986
02/18/2016 54.17 56.6 53.78 56.13 298,849
02/17/2016 53.76 54.41 52.11 54.33 387,378
02/16/2016 51.8 52.4946 51.574 52.44 129,686
02/12/2016 50.69 51.6958 50.21 51.1 329,958
02/11/2016 49.96 50.61 49.4 49.94 465,987
02/10/2016 50.3 50.87 49.7099 50.32 317,624
02/09/2016 49.5 50.79 49.4 49.81 308,663
02/08/2016 51.5 51.5638 49.27 50.24 499,920
02/05/2016 52.53 52.53 51.75 51.95 116,703
02/04/2016 53.19 53.6026 52 52.55 213,280
02/03/2016 53.57 53.57 52.06 53 182,565
02/02/2016 53.88 54.1499 52.83 53.33 272,136
02/01/2016 53.89 54.84 53.37 54.36 249,109
01/29/2016 52.62 54.14 52.39 54.13 278,161
01/28/2016 52.86 53 52.15 52.39 95,859
01/27/2016 52.89 53.82 52.27 52.56 200,746
01/26/2016 52.56 53 52.067 52.68 240,790
01/25/2016 53.72 53.92 52.25 52.3 311,386
01/22/2016 52.36 53.47 52.02 53.19 400,309
01/21/2016 51.65 52.142 51.485 51.56 166,214
01/20/2016 51.11 51.635 50.1004 51.55 624,728
01/19/2016 51 51.38 50.34 51.22 157,131
01/15/2016 50.5 51.9899 50.15 50.82 254,918
01/14/2016 50.25 52.8559 48.4552 52.12 477,338
01/13/2016 52 53.2599 50.37 50.49 502,990
01/12/2016 52.24 52.6 51.3501 51.5 586,841
01/11/2016 53.31 53.652 51.725 52 305,805
01/08/2016 54.88 55.2184 53.28 53.53 254,634
01/07/2016 55 55.7065 54.24 54.43 254,377
01/06/2016 54.85 55.79 54.85 55.42 253,942
01/05/2016 55.82 55.97 55.0329 55.43 156,694
01/04/2016 55.05 55.87 54.54 55.85 311,080
12/31/2015 56.04 56.97 55.68 55.84 123,922
12/30/2015 56 56.3399 55.21 55.84 67,168
12/29/2015 55.29 56.5 55.1754 55.89 208,082
12/28/2015 54.4 55.15 54.05 55.09 83,332
12/24/2015 54.43 54.94 54.2723 54.51 193,785
12/23/2015 52 54.49 52 54.15 172,706
12/22/2015 52.07 52.29 51.3612 51.94 213,713
12/21/2015 52.98 53.07 51.88 52.02 342,990
12/18/2015 53.55 53.7801 52.31 52.51 193,020
12/17/2015 55.01 55.5 53.42 53.56 181,592
12/16/2015 54.61 55.2 54.18 54.94 270,635
12/15/2015 53.12 54.61 52.84 54.17 177,516
12/14/2015 52.19 52.814 51.68 52.74 228,288
12/11/2015 51.78 52.85 51.19 52.22 197,000
12/10/2015 53.84 54.0522 52.12 52.44 126,211
12/09/2015 53.27 53.91 52.8201 53.45 152,522
12/08/2015 54.17 54.4004 53.491 53.68 175,614
12/07/2015 55.18 55.18 54.2 54.67 181,898
12/04/2015 55.01 55.5542 54.87 55.07 75,303
12/03/2015 56.5 56.5 54.3115 54.94 118,201
12/02/2015 57.09 57.399 56.16 56.18 74,641
12/01/2015 55.81 57.44 55.46 57.4 816,633
11/30/2015 58.02 58.02 55.83 56.32 227,913
11/27/2015 57.6 57.6 56.68 57.13 53,319
11/25/2015 56.66 57.3299 56.3 57.26 88,853
11/24/2015 56.62 57.2692 56.03 56.68 229,658
11/23/2015 56.7 57.32 56.67 56.93 76,582
11/20/2015 56.18 56.9799 56.15 56.72 66,701
11/19/2015 56.92 57.47 56 56.51 90,853
11/18/2015 56.45 57.16 56.1 57.14 184,724
11/17/2015 56.57 57 55.965 56.37 156,341
11/16/2015 56.05 56.44 55.7 56.35 130,197
11/13/2015 56.13 56.615 55.8 56.05 109,878
11/12/2015 57.12 57.35 55.417 56.05 107,979
11/11/2015 57.7 58.4599 56.7 57.35 292,555
11/10/2015 58.1 58.268 57.32 57.74 78,623
11/09/2015 58.91 58.91 57.84 58.07 104,631
11/06/2015 57.81 58.74 57.625 58.48 445,486
11/05/2015 59 59 57 57.61 180,287
11/04/2015 56.41 56.94 55.45 56.45 257,638
11/03/2015 56.66 56.66 56.01 56.35 68,844
11/02/2015 56.26 57 56.23 56.39 57,276
10/30/2015 56.98 56.98 55.78 56 80,515
10/29/2015 57.06 57.0855 56.6095 56.83 63,873
10/28/2015 57.17 57.72 56.434 56.91 100,602
10/27/2015 57.65 57.84 56 57 143,611
10/26/2015 58.06 58.286 57.82 58.03 134,877
10/23/2015 58.3 58.48 57.58 58 202,238
10/22/2015 57.01 58.46 56.8101 58.15 172,593
10/21/2015 57.04 57.29 56.625 57 90,399
10/20/2015 55.84 57.2 55.656 57.02 100,457
10/19/2015 55.35 55.95 55.02 55.84 67,226
10/16/2015 55.05 55.93 55.05 55.65 71,841
10/15/2015 54.89 55.28 53.65 55.28 127,296
10/14/2015 54.92 54.92 54.25 54.61 83,440
10/13/2015 55.08 55.29 54.7501 54.92 53,869
10/12/2015 54.75 55.19 54.319 54.97 133,154
10/09/2015 54.52 55.71 54.003 54.7 105,546
10/08/2015 54.52 54.52 53.65 54.4 73,484
10/07/2015 54.07 54.36 53.04 54.36 69,934
10/06/2015 54.29 54.3199 53.47 53.57 52,675
10/05/2015 53.46 54.02 53.08 53.93 102,194
10/02/2015 52 53 51.9401 52.95 139,092
10/01/2015 52.54 52.76 51.57 52.3 166,973
09/30/2015 52.2 53.46 52.2 52.61 148,656
09/29/2015 51 52.39 50.6 52.15 169,137
09/28/2015 52.72 52.8199 50.92 51 190,184
09/25/2015 53.73 54.029 52.26 52.92 232,915
09/24/2015 53.22 53.76 52.744 53.27 137,728
09/23/2015 53.88 54.4 52.79 53.35 280,030
09/22/2015 53.57 54.25 53.28 54.09 93,924
09/21/2015 54.92 55.57 54.2 54.41 178,845
09/18/2015 55.83 55.969 54.39 54.55 173,404
09/17/2015 55.09 56.08 55 55.79 158,332
09/16/2015 56.38 56.38 55.12 55.55 114,958
09/15/2015 55 56.01 55 55.76 146,646
09/14/2015 54.65 55.17 54.35 54.91 159,969
09/11/2015 54.78 54.78 53.8201 54.59 96,625
09/10/2015 54.42 54.999 54.1551 54.32 271,146
09/09/2015 54.7 55.23 53.52 53.99 201,456
09/08/2015 54.61 54.95 54.02 54.68 165,149
09/04/2015 53.81 54.51 53.2501 54.44 106,071
09/03/2015 53.82 54.73 53.46 53.56 178,405
09/02/2015 52.91 53.66 52.58 53.45 164,883
09/01/2015 53.77 54.16 52.32 52.81 415,321
08/31/2015 54.43 55.6525 54.08 55.18 201,231
08/28/2015 53.69 54.6999 53.62 54.07 71,028
08/27/2015 54 54.2099 52.78 54 141,768
08/26/2015 52.25 53.1316 51.342 53.07 148,660
08/25/2015 54 54 51.8 51.97 128,871
08/24/2015 49.25 53.2199 48.94 51.68 797,916
08/21/2015 52.01 52.7 51.36 52.19 404,374
08/20/2015 53 53.59 52.11 52.88 231,614
08/19/2015 53.41 53.59 52.12 52.85 253,154
08/18/2015 53.85 54.25 53.41 53.57 152,446
08/17/2015 54.74 54.77 53.88 54.26 128,137
08/14/2015 54.49 54.95 53.1 54.56 155,992
08/13/2015 54.73 54.93 54.06 54.9 158,785
08/12/2015 52.75 54.79 52.38 54.7 107,800
08/11/2015 53.7 54.53 52.59 53 365,444
08/10/2015 53.79 54.46 53.5 54.46 170,450
08/07/2015 55.95 55.9908 53.6 53.76 207,923
08/06/2015 57.81 57.81 55.5 56.14 151,387
08/05/2015 55.24 58.12 54.87 58.11 286,658
08/04/2015 54.99 55.28 54.2101 55 108,830
08/03/2015 53.7 55.94 53.7 54.98 127,247
07/31/2015 53.2 54.3 52.75 53.65 161,593
07/30/2015 52.9 53.145 52.05 52.83 123,427
07/29/2015 52.5 53.4 52.5 52.9 80,981
07/28/2015 51.28 53.5 50.25 52.83 198,599
07/27/2015 53.59 53.89 51.4 51.65 181,321
07/24/2015 53.78 54.4962 53.31 54.09 110,522
07/23/2015 55.5 55.82 53.36 53.62 142,877
07/22/2015 54.8 55.7963 54.34 55.5 95,876
07/21/2015 56.04 56.68 54.5 55.11 132,034
07/20/2015 56.85 56.85 56.15 56.27 175,699
07/17/2015 56.51 56.7646 56.0501 56.65 69,803
07/16/2015 57.03 57.03 55.82 56.51 125,990
07/15/2015 57 57.29 56.61 56.95 78,133
07/14/2015 56.27 57.05 56.05 57.04 55,642
07/13/2015 55.88 56.55 55.795 56.41 60,283
07/10/2015 56 56.095 55.41 56.08 109,253
07/09/2015 55.79 56.4524 54.89 55.17 102,287
07/08/2015 54.6 55.72 54.51 55.61 247,714
07/07/2015 54.8 54.8 53.1 54.6 154,724
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
*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?