$53.32 -0.26 (%) Cleco Corp - NYSE

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNL historical data

Date Open High Low Close Volume
9/1/201553.0553.5653.0253.32325,026
9/1/20152.883.052.882.96266,079
8/31/201553.5153.7553.1253.58324,813
8/31/20152.852.982.752.81208,776
8/28/201553.5353.7153.3453.59316,072
8/28/20152.652.902.572.85570,254
8/27/201553.3453.7853.2253.64390,616
8/27/20152.502.622.442.54366,214
8/26/201553.6553.6753.0753.33527,373
8/26/20152.752.752.452.50571,531
8/25/201553.9854.0953.1653.20671,516
8/25/20152.962.972.702.72676,012
8/24/201553.8454.0053.6753.58564,580
8/24/20153.003.182.963.00516,558
8/21/201553.8454.3853.6854.13400,219
8/21/20153.193.193.033.13898,004
8/20/201554.2954.4354.1254.25437,189
8/20/20153.183.253.053.13614,793
8/19/201554.4254.5454.2954.39205,466
8/19/20153.053.183.053.14200,566
8/18/201554.4454.6354.4454.46152,688
8/18/20153.143.152.983.02150,673
8/17/201554.5454.7654.4254.54365,280
8/17/20153.143.213.083.12206,137
8/14/201554.2454.5754.2354.57249,427
8/14/20153.183.233.033.05239,227
8/13/201554.2254.4954.1754.31149,601
8/13/20153.173.253.083.18289,281
8/12/201554.2554.4454.1754.21202,721
8/12/20153.123.253.123.21477,666
8/11/201554.3054.5854.2154.22143,301
8/11/20153.063.103.023.09215,740
8/10/201554.2554.5354.2454.40267,615
8/10/20153.063.162.912.98366,731
8/7/201554.0554.4854.0054.32458,413
8/7/20152.953.102.942.94221,143
8/6/201554.1054.4054.0654.15298,723
8/6/20152.933.022.872.96173,748
8/5/201554.1754.3253.9454.12327,282
8/5/20153.003.072.852.85216,249
8/4/201554.5154.5254.2954.33622,806
8/4/20152.933.052.883.02779,161
8/3/201554.4354.5954.2854.44257,789
7/31/201554.4754.4754.2454.431,202,727
7/31/20152.912.972.852.88296,100
7/30/201554.2554.4254.1954.37189,184
7/30/20152.852.882.742.85286,206
7/29/201554.2654.5954.2454.32277,887
7/29/20152.802.912.752.87256,470
7/28/201554.1554.4453.9154.36260,239
7/28/20152.812.862.702.80179,677
7/27/201553.6754.1553.6754.14186,603
7/27/20152.683.012.642.69465,422
7/24/201553.8953.9553.6253.67375,973
7/24/20152.382.952.312.84943,432
7/23/201554.1354.2953.8053.91397,593
7/23/20152.612.612.422.45465,616
7/22/201554.2654.6454.1154.15245,370
7/22/20152.402.632.392.51386,101
7/21/201554.3154.3954.2054.27203,244
7/21/20152.542.602.422.50589,472
7/20/201554.3854.5254.1054.25254,885
7/20/20152.912.962.372.471,094,003
7/17/201554.3054.4454.1054.39208,910
7/17/20153.203.202.923.00693,481
7/16/201554.0854.3754.0754.24256,275
7/16/20153.073.243.053.22194,329
7/15/201554.1254.3453.9654.00199,313
7/15/20153.183.183.053.10296,238
7/14/201554.2154.3054.0954.11157,588
7/14/20153.093.203.093.15342,764
7/13/201553.9754.3053.9654.29250,479
7/13/20153.003.092.973.05665,036
7/10/201554.0854.2153.8853.93229,072
7/10/20152.963.082.913.05306,428
7/9/201554.1754.2153.9954.03211,940
7/9/20152.913.032.902.90213,750
7/8/201553.8754.2053.8754.12336,732
7/8/20152.862.922.742.90427,015
7/7/201554.1454.1853.9453.96330,828
7/7/20152.872.902.822.85806,322
7/6/201553.8654.0753.7454.01300,154
7/6/20152.932.932.872.90440,671
7/3/20152.872.932.872.9146,495
7/2/201553.8454.0353.7153.94171,636
7/2/20152.922.972.852.901,099,818
7/1/201553.8253.9053.5153.73293,740
6/30/201553.8754.0553.5953.85454,138
6/30/20152.983.132.933.01366,793
6/29/201554.2254.2553.6953.72554,692
6/29/20153.033.042.942.98777,479
6/26/201554.3554.3554.0654.15578,395
6/26/20152.993.112.973.05379,556
6/25/201554.3654.4654.1254.34223,031
6/25/20153.203.202.813.001,506,173
6/24/201554.3354.4354.1754.28311,618
6/24/20152.813.282.713.212,073,685
6/23/201554.2854.5354.2254.38114,449
6/23/20152.652.852.612.80589,790
6/22/201554.3154.4254.2054.38137,160
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!