Cedar Fair, L.P. Historical Stock Prices

FUN 
$53.015
*  
0.115
0.22%
Get FUN Alerts
*Delayed - data as of Jul. 30, 2015 15:14 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 29-JUL-2014 TO 29-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.
15:14  52.71  53.14  52.05  53.015 102,937
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
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
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
01/23/2015 52.69 53.5 52.31 53.4 141,908
01/22/2015 51.83 52.5 51.82 52.5 152,822
01/21/2015 51.07 52.04 51.07 51.79 126,837
01/20/2015 50.81 51.1 50.61 51.1 156,718
01/16/2015 50.61 50.92 50.18 50.57 1,138,652
01/15/2015 50.89 51.22 50.12 50.5 222,833
01/14/2015 51.51 51.53 50.04 50.92 191,161
01/13/2015 51.92 52.5 50.8 51.59 163,771
01/12/2015 51.12 52 50.7101 51.91 289,497
01/09/2015 50.65 51.23 50.38 51 336,021
01/08/2015 49.65 50.6 49.65 50.55 388,076
01/07/2015 49.65 49.9 49.36 49.46 159,068
01/06/2015 48.25 50.6525 48.18 49.67 407,512
01/05/2015 47.32 48.25 47.2 48.2 689,592
01/02/2015 47.75 48.25 47 47.3 118,084
12/31/2014 47.44 47.95 47.4 47.83 147,402
12/30/2014 47.36 47.69 47.21 47.49 175,615
12/29/2014 47.75 47.75 47.35 47.49 131,152
12/26/2014 47.85 48.18 47.38 47.55 104,902
12/24/2014 47.62 48.25 47.56 47.85 141,818
12/23/2014 47.24 47.84 46.96 47.41 383,235
12/22/2014 46.35 46.95 46.26 46.8 92,065
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
09/18/2014 46.73 47 46.65 46.75 87,480
09/17/2014 46.9 47.05 46.58 46.78 112,544
09/16/2014 47 47.178 46.9 46.97 173,283
09/15/2014 47.3 47.37 47.04 47.19 169,955
09/12/2014 47.47 47.609 46.98 47.23 138,660
09/11/2014 47.89 48.32 47.37 47.4 73,110
09/10/2014 47.75 48.25 47.66 47.89 133,233
09/09/2014 47.37 47.64 47.21 47.53 97,213
09/08/2014 47.34 47.72 47.34 47.47 163,911
09/05/2014 47.45 47.95 47.3 47.47 172,955
09/04/2014 48.45 48.6 45.05 47.43 717,212
09/03/2014 49 49.22 48.25 48.5 204,538
09/02/2014 49.05 49.35 48.97 49 109,330
08/29/2014 49.51 49.72 49.26 49.49 115,968
08/28/2014 49.96 49.96 49.11 49.42 174,499
08/27/2014 50 50.164 49.807 49.95 58,848
08/26/2014 49.75 50.38 49.74 50.01 75,863
08/25/2014 50.08 50.4242 49.7 49.73 77,910
08/22/2014 50.65 51.1 49.85 49.88 132,301
08/21/2014 51.33 51.49 50.65 50.68 181,417
08/20/2014 51.7 51.7 51.09 51.44 128,977
08/19/2014 50.7 51.84 50.3 51.61 222,421
08/18/2014 49.94 50.76 49.75 50.36 119,281
08/15/2014 49.68 50.13 49.05 49.86 208,732
08/14/2014 49.22 49.7 48.82 49.33 136,585
08/13/2014 48.91 49.41 48.3 49.07 295,552
08/12/2014 50.02 50.4 48.72 49.16 357,793
08/11/2014 50.65 50.91 50.06 50.12 97,657
08/08/2014 50.97 51.3 50.4 50.57 109,685
08/07/2014 50.71 51.15 50.28 50.99 447,257
08/06/2014 50.39 50.78 50.1 50.69 151,983
08/05/2014 52.51 52.758 50.62 50.81 228,148
08/04/2014 51.87 52.52 51.4 52.51 144,756
08/01/2014 51.67 52.07 51.31 51.67 52,663
07/31/2014 52.49 52.53 51.771 51.8 80,006
07/30/2014 52.45 52.74 52.38 52.59 103,297
07/29/2014 52.48 52.655 52.36 52.44 85,835
*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?