$53.16 -0.24 (%) Cleco Corp - NYSE

Feb. 5, 2016 | 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
2/5/201653.2753.4653.0053.16378,866
2/5/20161.641.781.621.74167,053
2/4/201653.4053.6653.1253.40339,811
2/4/20161.741.791.601.60262,553
2/3/201653.7853.8853.5953.85561,551
2/3/20161.571.741.571.71400,945
2/2/201653.5254.0253.3553.67411,257
2/2/20161.591.601.561.57174,241
2/1/201653.0853.7553.0853.67452,844
2/1/20161.601.621.561.60103,700
1/29/201653.2553.4952.9953.14599,446
1/29/20161.561.561.511.5554,402
1/28/201652.8953.2252.7753.07427,587
1/28/20161.491.551.481.52137,790
1/27/201652.7552.9252.5652.76309,297
1/27/20161.501.551.471.54129,537
1/26/201652.9053.0852.6552.78436,273
1/26/20161.431.531.431.51215,930
1/25/201652.8452.9952.6952.81190,935
1/25/20161.351.481.351.45138,483
1/22/201652.7353.0752.5052.95332,963
1/22/20161.331.361.291.36183,374
1/21/201652.9753.0052.4852.62380,126
1/21/20161.301.371.291.36465,119
1/20/201652.8053.3551.8952.95834,755
1/20/20161.301.361.281.30281,531
1/19/201653.0153.3952.8453.00668,471
1/19/20161.451.451.291.351,185,585
1/18/20161.501.551.461.47307,551
1/15/201652.6653.2152.6652.96418,868
1/15/20161.501.551.411.53486,032
1/14/201653.0453.7452.9353.22420,456
1/14/20161.831.861.501.52577,784
1/13/201653.0153.5552.8352.93452,649
1/13/20161.771.891.741.84158,096
1/12/201652.7552.8952.3052.75367,446
1/12/20161.801.801.711.77141,076
1/11/201651.9352.7951.9352.61308,748
1/11/20161.871.891.801.84183,385
1/8/201651.8452.1851.7151.84249,021
1/8/20161.881.901.821.89192,555
1/7/201651.7752.1051.5651.77229,815
1/7/20161.721.891.721.88316,241
1/6/201651.8952.2451.7552.09198,235
1/6/20161.651.751.651.71155,641
1/5/201652.1552.3851.9352.12316,302
1/5/20161.561.641.561.62524,606
1/4/201651.9452.2051.7352.07469,694
1/4/20161.601.661.581.59190,348
12/31/201552.0852.8951.7752.21773,520
12/31/20151.611.651.541.57146,494
12/30/201552.8553.0651.5252.451,038,833
12/30/20151.611.661.581.6465,113
12/29/201552.9253.0852.7752.99229,371
12/29/20151.761.811.641.65249,101
12/28/201552.9452.9452.7452.83261,047
12/24/201553.2153.2552.8853.0495,610
12/24/20151.841.901.831.84157,510
12/23/201553.0053.3552.8353.23193,856
12/23/20151.741.911.741.82283,047
12/22/201552.7352.9452.4152.92289,899
12/22/20151.701.761.701.7683,571
12/21/201552.3852.6352.1652.58359,069
12/21/20151.551.721.551.67264,497
12/18/201551.9352.9151.9352.131,188,811
12/18/20151.511.701.481.551,389,948
12/17/201551.8952.2651.8652.04832,141
12/17/20151.501.531.501.50175,362
12/16/201551.9051.9751.6051.84548,869
12/16/20151.541.611.521.58170,191
12/15/201551.7451.9851.5851.77382,563
12/15/20151.531.531.501.52450,957
12/14/201551.8052.0451.5751.59936,814
12/14/20151.511.531.501.50143,221
12/11/201551.5052.1251.5051.83325,648
12/11/20151.501.551.501.53171,282
12/10/201552.1052.1551.6151.90327,760
12/10/20151.501.511.491.50135,272
12/9/201551.7052.4651.7052.02535,329
12/9/20151.511.551.501.510
12/8/201551.3651.9751.1151.90241,824
12/8/20151.671.671.501.51334,125
12/7/201551.2751.7251.1051.69478,235
12/7/20151.631.691.491.53193,375
12/4/201551.0451.6450.9751.28298,621
12/4/20151.621.761.621.670
12/3/201551.4151.5950.9451.00408,300
12/3/20151.631.671.601.640
12/2/201551.0051.6650.3751.40684,714
12/2/20151.471.731.471.601,461,454
12/1/201550.1751.0150.1350.99324,926
12/1/20151.461.521.451.49255,566
11/30/201550.1050.1949.9350.11544,059
11/30/20151.471.491.441.46365,650
11/27/201550.1050.3150.0050.02132,349
11/27/20151.521.521.441.4688,936
11/26/20151.411.601.411.5382,857
11/25/201550.3550.3549.8849.94258,467
11/25/20151.481.511.421.49151,331
11/24/201549.9050.5649.8650.44322,605
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center