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

Dow

0.52% Nasdaq

1.11%

Cedar Fair, L.P. (FUN)

-NYSE

43.39 May 22, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	44.13	44.19	43.21	43.39	95,500	43.39
May 21, 2013	44.05	44.14	43.52	44.00	85,200	44.00
May 20, 2013	43.99	44.18	43.87	43.90	118,600	43.90
May 17, 2013	44.08	44.29	43.62	43.97	289,300	43.97
May 16, 2013	43.64	43.94	43.31	43.80	144,500	43.80
May 15, 2013	43.69	43.95	43.25	43.35	323,100	43.35
May 14, 2013	43.24	44.21	43.10	43.33	572,700	43.33
May 13, 2013	42.51	42.98	42.42	42.78	200,900	42.78
May 10, 2013	42.35	42.50	41.82	42.42	118,400	42.42
May 9, 2013	42.61	42.73	42.21	42.44	101,800	42.44
May 8, 2013	42.34	42.96	41.85	42.43	235,300	42.43
May 7, 2013	42.22	42.43	42.11	42.26	134,500	42.26
May 6, 2013	42.00	42.33	41.81	42.27	235,500	42.27
May 3, 2013	41.99	42.13	41.68	41.98	137,900	41.98
May 2, 2013	42.00	42.15	41.28	41.76	250,900	41.76
May 1, 2013	41.94	42.41	41.80	42.00	198,400	42.00
Apr 30, 2013	42.00	42.14	41.86	42.00	123,400	42.00
Apr 29, 2013	42.00	42.20	41.61	42.01	135,900	42.01
Apr 26, 2013	41.92	42.18	41.75	41.99	97,800	41.99
Apr 25, 2013	42.01	42.24	41.75	41.99	103,200	41.99
Apr 24, 2013	41.99	42.55	41.77	42.14	96,600	42.14
Apr 23, 2013	42.45	43.00	41.97	42.03	269,900	42.03
Apr 22, 2013	41.82	42.87	41.79	42.30	259,400	42.30
Apr 19, 2013	41.39	41.85	41.30	41.75	230,500	41.75
Apr 18, 2013	41.20	41.47	41.01	41.31	143,300	41.31
Apr 17, 2013	41.10	41.41	41.01	41.20	136,100	41.20
Apr 16, 2013	41.08	41.30	40.51	41.20	210,800	41.20
Apr 15, 2013	40.86	41.29	40.82	40.97	121,900	40.97
Apr 12, 2013	40.57	41.14	40.46	41.06	147,700	41.06
Apr 11, 2013	40.34	40.81	40.00	40.72	240,200	40.72
Apr 10, 2013	40.49	40.61	40.15	40.30	133,100	40.30
Apr 9, 2013	40.51	40.55	40.29	40.41	95,900	40.41
Apr 8, 2013	40.31	40.56	40.05	40.50	104,100	40.50
Apr 5, 2013	39.82	40.50	39.63	40.40	192,400	40.40
Apr 4, 2013	40.24	40.60	39.85	40.24	401,800	40.24
Apr 3, 2013	40.01	40.39	39.70	40.39	385,400	40.39
Apr 2, 2013	40.00	40.37	39.69	40.30	204,400	40.30
Apr 1, 2013	39.57	40.00	39.03	39.88	484,400	39.88
Mar 28, 2013	39.14	39.90	39.00	39.77	200,900	39.77
Mar 27, 2013	39.50	39.60	39.01	39.21	116,100	39.21
Mar 26, 2013	39.08	39.47	38.98	39.47	150,600	39.47
Mar 25, 2013	39.14	39.35	38.61	38.97	222,800	38.97
Mar 22, 2013	38.31	38.93	38.00	38.78	186,500	38.78
Mar 21, 2013	38.46	38.55	38.07	38.31	106,400	38.31
Mar 20, 2013	38.19	38.59	37.80	38.56	568,400	38.56
Mar 19, 2013	37.51	37.86	37.03	37.82	165,600	37.82
Mar 18, 2013	37.07	37.63	36.85	37.40	185,200	37.40
Mar 15, 2013	37.50	37.61	37.18	37.33	297,200	37.33
Mar 14, 2013	37.81	38.09	37.54	37.62	80,700	37.62
Mar 13, 2013	38.09	38.09	37.67	37.88	95,000	37.88
Mar 13, 2013	0.625 Dividend
Mar 12, 2013	38.65	38.83	38.30	38.36	146,300	37.74
Mar 11, 2013	38.95	39.09	38.32	38.52	218,900	37.89
Mar 8, 2013	38.65	39.08	38.54	38.87	93,700	38.24
Mar 7, 2013	38.56	39.09	38.26	38.47	104,900	37.84
Mar 6, 2013	38.71	38.76	38.40	38.60	139,400	37.97
Mar 5, 2013	38.54	38.66	38.09	38.65	125,800	38.02
Mar 4, 2013	38.47	38.69	38.35	38.45	392,600	37.82
Mar 1, 2013	37.83	38.77	37.83	38.35	237,800	37.73
Feb 28, 2013	37.69	38.07	37.67	37.84	114,100	37.22
Feb 27, 2013	37.00	37.74	37.00	37.54	145,700	36.93
Feb 26, 2013	36.95	37.03	36.16	36.77	115,700	36.17
Feb 25, 2013	37.38	37.75	36.93	36.95	127,500	36.35
Feb 22, 2013	37.73	37.89	36.85	37.40	145,300	36.79
Feb 21, 2013	37.70	37.94	37.53	37.72	197,300	37.11
Feb 20, 2013	37.98	38.26	37.70	37.79	113,200	37.17
Feb 19, 2013	37.57	38.35	37.37	38.03	414,700	37.41
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FUN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cedar Fair, L.P. (FUN)