Cedar Fair, L.P. Historical Stock Prices

FUN 
$52.395
*  
0.105
0.2%
Get FUN Alerts
*Delayed - data as of Jul. 25, 2014 14:40 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
14:40  51.94  52.7799  52.34  52.395 77,019
07/24/2014 52.46 52.562 52.0201 52.5 142,469
07/23/2014 52.59 52.6835 52.3755 52.57 66,046
07/22/2014 51.94 52.74 51.78 52.51 58,211
07/21/2014 51.99 52 51.1201 51.92 114,708
07/18/2014 51.2 51.7899 51.14 51.75 132,143
07/17/2014 50.8 51.09 50.8 50.97 163,085
07/16/2014 50.46 50.96 50.35 50.89 321,019
07/15/2014 49.79 50.54 49.79 50.29 220,013
07/14/2014 50.16 50.44 48.82 49.45 294,521
07/11/2014 50.28 50.55 50.1 50.11 237,987
07/10/2014 50.57 51.0989 50.401 50.48 101,489
07/09/2014 51.46 51.825 50.83 51.1 265,680
07/08/2014 51.92 52.11 50.57 51.45 246,190
07/07/2014 52.16 52.29 51.9 52 218,331
07/03/2014 52.64 53 52.03 52.25 98,712
07/02/2014 52.65 53.0266 52.22 52.63 114,728
07/01/2014 52.81 52.98 52.355 52.8 112,673
06/30/2014 53.14 53.1475 52.62 52.9 94,627
06/27/2014 53.06 53.17 52.5462 52.95 60,314
06/26/2014 53.51 53.51 52.95 53 45,736
06/25/2014 53.25 53.6 53.2 53.52 50,158
06/24/2014 52.9 53.29 52.6775 53.25 138,077
06/23/2014 52.99 53.05 52.76 52.98 62,208
06/20/2014 53 53.11 52.8 52.99 133,765
06/19/2014 52.93 53.1685 52.65 53 95,283
06/18/2014 52.79 53.01 52.45 52.83 194,314
06/17/2014 52.5 52.81 52.151 52.78 181,084
06/16/2014 52.47 52.904 52.18 52.5 205,707
06/13/2014 52.36 52.732 51.5 52.17 146,623
06/12/2014 52.74 53.014 52.09 52.47 191,269
06/11/2014 54.42 54.637 52.79 52.83 186,220
06/10/2014 54.99 54.99 54.044 54.3 97,785
06/09/2014 55.24 55.476 54.51 54.9 469,793
06/06/2014 55.15 55.7697 54.9039 55.07 119,154
06/05/2014 54.46 55.11 54.01 55.11 134,817
06/04/2014 53.12 55 53 54.69 255,475
06/03/2014 52.55 53.08 52.1721 52.89 180,224
06/02/2014 52.25 53.04 52.01 53.01 196,190
05/30/2014 51.92 52.26 51.611 52.03 158,677
05/29/2014 52 52.24 51.89 51.99 105,918
05/28/2014 51.87 52.05 51.82 51.96 89,543
05/27/2014 51.94 52.01 51.64 51.73 83,401
05/23/2014 51.57 52.01 51.4 51.94 54,644
05/22/2014 50.63 51.48 50.5 51.34 50,245
05/21/2014 49.68 50.539 49.57 50.49 60,034
05/20/2014 49.95 50.08 49.5 49.71 81,138
05/19/2014 49.81 50.32 49.67 49.85 75,314
05/16/2014 49.96 50.264 49.85 49.99 55,920
05/15/2014 50.04 50.16 49.62 49.95 53,624
05/14/2014 50.4 50.616 49.9 49.95 74,523
05/13/2014 50.82 50.95 50.29 50.4 145,211
05/12/2014 50.79 51.19 50.45 50.57 89,382
05/09/2014 51.21 51.3399 50.396 50.6 110,583
05/08/2014 51.06 52.02 51 51.18 186,867
05/07/2014 51.5 52 51.07 51.98 262,933
05/06/2014 52.25 52.25 51.52 51.85 270,292
05/05/2014 52.56 52.74 52.24 52.29 214,275
05/02/2014 52.7 52.78 52.205 52.62 128,714
05/01/2014 52.11 52.785 51.85 52.69 175,517
04/30/2014 52.58 52.74 51.86 51.88 254,107
04/29/2014 52.3 52.9994 51.835 52.5 88,553
04/28/2014 52.29 52.729 51.66 52.06 72,136
04/25/2014 53.71 53.7199 52.25 52.3 174,852
04/24/2014 52.94 53.84 52.55 53.75 75,634
04/23/2014 52.78 52.97 52.4 52.7 76,511
04/22/2014 51.83 52.6765 51.664 52.55 73,423
04/21/2014 52.24 52.7 51.25 51.83 99,384
04/17/2014 50.9 52.19 50.81 52.01 180,348
04/16/2014 50.39 51.1665 50.18 50.94 343,039
04/15/2014 50.05 50.38 49.1001 50.02 81,559
04/14/2014 49.22 50.145 49.08 50.09 95,068
04/11/2014 49.27 49.54 48.84 49.04 70,713
04/10/2014 49.81 49.95 49.01 49.6 143,230
04/09/2014 49.5 49.9899 49.5 49.83 41,726
04/08/2014 49.31 50 49.3 49.5 125,889
04/07/2014 50.28 50.28 48.8401 49.32 160,086
04/04/2014 51 51.41 50.16 50.21 98,269
04/03/2014 51 51.3 50.71 50.92 175,126
04/02/2014 51.2 51.65 50.63 50.98 195,721
04/01/2014 51 51.3 50.89 51.13 156,532
03/31/2014 51 51.3 50.5 50.93 126,580
03/28/2014 50.96 51.5 50.83 50.95 379,153
03/27/2014 51.6 51.6 50.64 50.75 129,198
03/26/2014 52.12 52.246 51.46 51.51 66,307
03/25/2014 51.89 52.175 51.34 51.7 227,170
03/24/2014 51.87 52.03 51.19 51.49 313,443
03/21/2014 51.65 52.35 51.51 51.97 446,450
03/20/2014 52.2 52.71 51.49 51.61 310,474
03/19/2014 53.81 54 52.25 52.3 302,215
03/18/2014 54.23 54.6965 53.6 53.6 94,617
03/17/2014 54 54.39 53.8985 54.18 162,201
03/14/2014 53.16 54.07 53.144 53.54 136,220
03/13/2014 53 53.58 52.61 53.17 132,728
03/12/2014 53.05 53.61 52.45 53.1 320,718
03/11/2014 52.36 53.89 52.236 53.76 207,331
03/10/2014 52.63 53.088 51.9201 52.39 659,439
03/07/2014 53.08 53.1509 52.32 52.61 261,922
03/06/2014 51.88 53.02 51.88 52.7 285,501
03/05/2014 52.49 52.858 51.51 51.91 294,272
03/04/2014 52.91 53.21 52.014 52.3 198,922
03/03/2014 52.91 52.94 52 52.17 165,281
02/28/2014 53.72 53.95 52.6123 53.2 135,188
02/27/2014 53.42 53.75 53.15 53.48 214,887
02/26/2014 54.23 54.406 51.97 53.18 326,296
02/25/2014 54.03 54.32 53.6001 54.1 271,891
02/24/2014 53.16 53.89 53.16 53.8 131,716
02/21/2014 52.8 53.5 52.32 53.03 153,596
02/20/2014 52.23 52.85 51.92 52.78 174,543
02/19/2014 52.63 53.1575 52.25 52.55 95,162
02/18/2014 52.74 52.9733 52.47 52.56 107,513
02/14/2014 52.11 52.71 51.9 52.71 55,700
02/13/2014 51.58 52.15 51.2514 52.05 136,120
02/12/2014 50 52.2 49.95 51.9 117,924
02/11/2014 49.39 49.96 49.16 49.91 95,256
02/10/2014 48.82 49.25 48.49 49.24 89,123
02/07/2014 48.47 48.992 48.11 48.62 76,950
02/06/2014 48.19 48.4799 48.06 48.39 55,530
02/05/2014 48.27 48.507 47.5 47.99 112,106
02/04/2014 48.57 48.57 47.2125 48.36 273,229
02/03/2014 49.87 49.87 48.25 48.59 268,037
01/31/2014 49.28 50.43 48.56 49.74 121,592
01/30/2014 49.41 49.84 49.29 49.45 49,968
01/29/2014 49.45 49.75 49.21 49.26 157,878
01/28/2014 49.7 50 49.592 49.72 78,722
01/27/2014 49.9 50.34 48.7501 49.5 152,650
01/24/2014 50.1 50.41 49.84 49.96 112,138
01/23/2014 51.11 51.3625 50.38 50.46 96,294
01/22/2014 51.39 51.7799 51.05 51.16 62,211
01/21/2014 51.52 51.52 51.03 51.36 102,514
01/17/2014 51.6 51.9745 51.3135 51.41 60,354
01/16/2014 51.69 52.22 51.35 51.61 402,040
01/15/2014 51.79 52.13 51.49 51.67 109,930
01/14/2014 51.67 51.79 51.29 51.54 137,860
01/13/2014 51.69 51.77 50.73 51.36 91,954
01/10/2014 50.91 52.22 50.5426 51.8 165,448
01/09/2014 50.52 51.19 50.3 51.02 155,270
01/08/2014 50.62 50.67 49.83 50.22 97,638
01/07/2014 49.64 50.699 49.53 50.63 160,657
01/06/2014 50.98 51.42 49.0406 49.48 330,982
01/03/2014 50.09 51.26 50.03 50.83 179,975
01/02/2014 49.58 50.13 49.31 50.07 148,257
12/31/2013 49.25 49.82 49.07 49.58 74,323
12/30/2013 48.25 49.35 48.25 49.14 88,599
12/27/2013 48.5 48.7 48.1 48.23 64,779
12/26/2013 48.21 48.58 48 48.42 67,672
12/24/2013 47.8 48.1 47.65 48.1 22,572
12/23/2013 48.05 48.3799 47.62 47.83 81,549
12/20/2013 48.6 48.98 48 48.2 87,092
12/19/2013 48.58 48.99 48.2502 48.6 73,600
12/18/2013 48.1 48.64 47.963 48.6 557,341
12/17/2013 49.35 49.35 48 48.07 112,566
12/16/2013 48.62 49.27 48.27 49.14 128,003
12/13/2013 48.6 48.69 48.25 48.25 68,967
12/12/2013 48.04 48.69 48.04 48.44 58,871
12/11/2013 48.1 48.51 47.76 48.19 142,711
12/10/2013 48.04 48.29 47.305 47.84 80,773
12/09/2013 48.02 48.5 47.66 47.93 120,218
12/06/2013 47.39 47.83 47.07 47.6 75,510
12/05/2013 47.08 47.08 46.37 46.93 119,505
12/04/2013 47.74 48.31 46.77 47.08 65,105
12/03/2013 48.42 48.79 47.81 47.93 161,361
12/02/2013 49.07 49.38 48.36 48.58 87,543
11/29/2013 49.7 50.16 49.7 49.8 74,260
11/27/2013 49.03 49.88 48.94 49.4 143,773
11/26/2013 47.81 48.338 47.6658 48.14 31,359
11/25/2013 47.54 48.0801 47.3 47.92 68,688
11/22/2013 47 47.605 46.6251 47.55 125,683
11/21/2013 47.31 47.39 46.53 46.97 87,705
11/20/2013 47.97 47.99 46.79 47.03 82,462
11/19/2013 48.51 48.585 47.88 47.99 68,610
11/18/2013 48.21 48.59 48.0901 48.32 360,538
11/15/2013 47.66 48.09 47.32 47.99 298,724
11/14/2013 47.24 47.66 46.8 47.55 179,627
11/13/2013 47 47.27 46.72 47.04 111,507
11/12/2013 46.88 47.1397 46.5 47 178,376
11/11/2013 47.19 47.345 46.34 46.69 202,570
11/08/2013 46.8 47.29 46.66 46.98 256,886
11/07/2013 46.55 47.4799 45.7201 46.72 211,731
11/06/2013 45.48 45.69 44.98 45.47 182,050
11/05/2013 45.36 45.71 44.86 45.45 70,412
11/04/2013 45.65 45.65 44.86 45.6 76,715
11/01/2013 46 46 45.37 45.49 80,350
10/31/2013 45.19 45.9 45.1266 45.85 91,816
10/30/2013 44.8 45.29 44.77 45.26 219,242
10/29/2013 45 45.1995 44.7 44.82 173,148
10/28/2013 45 45.18 44.67 44.99 125,296
10/25/2013 45.01 45.23 44.79 45 170,717
10/24/2013 44.44 45.09 44.38 44.88 221,633
10/23/2013 44.01 44.37 43.9373 44.32 114,017
10/22/2013 44 44.2 43.91 44.09 89,572
10/21/2013 44.1 44.21 43.92 43.96 105,508
10/18/2013 43.7 44.23 43.48 44.19 119,507
10/17/2013 43.53 43.85 43.4067 43.68 98,666
10/16/2013 43.03 44.2 42.85 43.55 1,216,030
10/15/2013 43.36 43.49 42.99 43 63,712
10/14/2013 43.16 43.6382 43.16 43.5 58,204
10/11/2013 43.02 43.43 42.6686 43.4 58,233
10/10/2013 43.03 43.1399 42.881 42.93 42,516
10/09/2013 43.4 43.4 42.84 42.86 67,766
10/08/2013 43.5 43.55 43.01 43.34 95,562
10/07/2013 43.57 43.65 43.281 43.5 47,119
10/04/2013 43.5 43.78 43.4 43.78 132,658
10/03/2013 43.57 43.78 43.1618 43.58 92,602
10/02/2013 43.94 44 43.578 43.72 75,720
10/01/2013 43.7 44 43.3 43.98 183,712
09/30/2013 43.25 43.68 43.25 43.6 85,510
09/27/2013 43.63 43.78 43.3 43.73 94,995
09/26/2013 43.3 43.78 43.1 43.72 83,484
09/25/2013 43.94 43.94 43.22 43.33 74,435
09/24/2013 44.14 44.2 43.62 43.94 99,144
09/23/2013 44.44 44.44 43.94 44.07 124,059
09/20/2013 44.04 44.3 43.52 44.27 154,938
09/19/2013 44.1 44.25 43.95 44.23 88,133
09/18/2013 43.75 44.24 43.53 44.19 121,575
09/17/2013 43.67 43.89 43.47 43.86 116,221
09/16/2013 44.25 44.49 43.74 43.79 157,056
09/13/2013 43.92 43.92 43.58 43.9 91,974
09/12/2013 44.1 44.1 43.59 43.84 171,175
09/11/2013 43.88 44.1 43.4 44.08 93,587
09/10/2013 44.05 44.08 43 43.76 114,906
09/09/2013 44.03 44.1 43.51 43.73 61,513
09/06/2013 44 44 42.62 43.9 112,760
09/05/2013 44.1 44.14 43.75 43.88 108,721
09/04/2013 43.02 43.97 42.67 43.96 597,886
09/03/2013 42.42 42.87 41.96 42.59 185,525
08/30/2013 42.5 43 42.33 42.45 38,683
08/29/2013 42.41 42.84 42.32 42.5 45,032
08/28/2013 42.51 43 42.5 42.5 56,023
08/27/2013 42.5 42.98 42.3 42.64 89,062
08/26/2013 43.21 43.45 42.65 42.91 81,510
08/23/2013 43.97 43.9899 42.6 43.13 203,539
08/22/2013 43.45 44.19 43.31 43.81 55,592
08/21/2013 43.52 43.96 43.03 43.45 146,897
08/20/2013 43.11 43.5699 43.01 43.5 150,845
08/19/2013 43.31 43.66 43.02 43.49 86,433
08/16/2013 43.49 43.73 43.2 43.55 104,786
08/15/2013 43.64 43.718 43.28 43.63 95,691
08/14/2013 44 44.02 43.65 44.02 81,697
08/13/2013 44.25 44.25 43.55 43.95 107,193
08/12/2013 43.87 44.21 43.63 44.2 94,867
08/09/2013 43.54 44.09 42.93 44.09 130,121
08/08/2013 43.02 43.63 42.94 43.56 234,143
08/07/2013 43.07 43.38 42.92 43.22 48,873
08/06/2013 43.23 43.5 42.8 43.23 59,617
08/05/2013 43.25 43.35 42.89 43.35 69,987
08/02/2013 43.29 43.47 42.99 43.27 59,125
08/01/2013 42.93 43.5 42.69 43.5 123,399
07/31/2013 42.35 43 42.1201 42.91 141,182
07/30/2013 42.8 42.8 42.06 42.47 76,252
07/29/2013 42.56 42.78 42.21 42.77 50,623
07/26/2013 42.05 42.7 42.05 42.54 45,229
07/25/2013 42.07 42.349 42.016 42.14 41,814
07/24/2013 42.51 42.59 42.03 42.26 108,115
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?