Quantcast

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

FUN 
$53.94
*  
0.58
1.09%
Get FUN Alerts
*Delayed - data as of Nov. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

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.
16:00 53.73 54.44 52.92 53.94 200,900
11/19/2018 53.5 54.44 52.92 53.94 201,025
11/16/2018 53.26 53.99 52.47 53.36 209,928
11/15/2018 52 53.484 52 53.26 180,432
11/14/2018 52.46 53.0394 51.56 51.94 228,435
11/13/2018 51.64 53.35 51.64 52.22 517,631
11/12/2018 52.48 52.98 51.44 51.55 218,716
11/09/2018 53.24 53.46 52.08 52.72 268,061
11/08/2018 51.93 53.5 51.8992 53.1 312,623
11/07/2018 52.52 52.92 51.5 52.42 217,434
11/06/2018 50.96 52.591 50.6516 52.27 264,836
11/05/2018 51.88 52.38 50.14 50.49 281,852
11/02/2018 52.5 52.96 50.9 51.69 193,118
11/01/2018 51.53 52.67 51.35 52.15 169,818
10/31/2018 51.95 52.08 50.6832 51.26 291,997
10/30/2018 52.55 53.89 49.89 51.57 395,030
10/29/2018 49.6 51.9999 47.896 51.33 537,230
10/26/2018 50.92 51.3 48.93 49.4 425,315
10/25/2018 51.4 51.9263 50.76 51.3 142,874
10/24/2018 51.55 51.8 50.85 51.17 202,421
10/23/2018 52.76 53.0338 51.93 51.97 112,201
10/22/2018 54.93 55 53 53.21 143,435
10/19/2018 54.79 55.05 54.4719 54.84 168,728
10/18/2018 55.12 55.23 54 54.7 180,761
10/17/2018 55.08 55.63 54.7028 55.44 106,181
10/16/2018 53.91 55.29 53.65 55.22 276,149
10/15/2018 54.73 55.64 53.65 53.66 138,548
10/12/2018 54.55 55.4 54.21 54.65 127,211
10/11/2018 53.43 54.88 53.06 54.4 113,347
10/10/2018 54.84 55 53.31 53.66 350,963
10/09/2018 54.66 55.05 54.5 54.87 116,531
10/08/2018 55 55.24 54.16 54.76 442,612
10/05/2018 53.55 56.33 53.37 55.18 268,494
10/04/2018 52.02 53.95 51.86 53.78 218,638
10/03/2018 52.46 52.58 52.0975 52.15 179,108
10/02/2018 52.83 52.89 51.98 52.39 137,519
10/01/2018 52.34 52.65 51.8 52.65 129,617
09/28/2018 53.23 53.67 51.84 52.08 981,268
09/27/2018 53.57 54.38 53.0765 53.22 110,028
09/26/2018 53.43 54.48 53.43 53.79 147,767
09/25/2018 52.12 53.86 52.12 53.73 180,672
09/24/2018 52.41 52.45 51.88 52.07 141,537
09/21/2018 51.53 53.09 51.5 52.45 373,293
09/20/2018 52.34 52.6673 51.4 51.58 154,891
09/19/2018 52.66 52.989 52.3332 52.34 70,765
09/18/2018 53.77 54.29 52.7 52.7 109,372
09/17/2018 53.61 53.75 53.07 53.57 164,475
09/14/2018 53 53.71 52.9066 53.18 135,838
09/13/2018 54.31 54.4201 53.05 53.17 141,353
09/12/2018 54.8 55.03 54.2449 54.38 154,807
09/11/2018 55.25 55.447 54.64 54.82 119,686
09/10/2018 55.5 55.9019 55.03 55.23 143,327
09/07/2018 53.54 56.45 53.52 55.52 240,445
09/06/2018 52.65 54.08 52.42 53.42 282,978
09/05/2018 52.38 52.564 51.69 51.71 215,465
09/04/2018 52.33 52.98 52 52.66 201,043
08/31/2018 52.6 53.53 52.486 53.14 163,163
08/30/2018 52.16 52.9105 52.154 52.66 166,376
08/29/2018 53 53 52.02 52.13 248,575
08/28/2018 52.92 53.525 52.5 52.8 327,125
08/27/2018 52.5 52.96 52.43 52.57 134,093
08/24/2018 52.21 53.09 52.02 52.38 246,504
08/23/2018 52.01 52.3972 51.72 52.1 181,157
08/22/2018 52.02 52.35 51.5 52.3 203,324
08/21/2018 52.32 52.67 52.03 52.1 465,399
08/20/2018 53 53.5069 52.16 52.33 637,075
*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?

Smart Portfolio