$53.24 +4.97 (%) Cleco Corp - NYSE

Oct. 20, 2014 | 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
10/20/201453.3353.6952.7653.243,456,144
10/20/20143.023.073.023.06153,283
10/17/201448.5948.9647.8448.27567,041
10/17/20143.093.112.973.00321,718
10/16/201446.8648.3946.2948.22780,818
10/16/20143.093.203.073.09425,382
10/15/201447.5747.9846.1147.351,059,250
10/15/20143.073.203.073.11499,148
10/14/201448.6348.9847.7648.05882,621
10/14/20143.113.172.983.06476,830
10/13/201448.8249.0848.3048.34488,089
10/10/201448.6949.4148.3548.72454,257
10/10/20143.003.112.902.96288,425
10/9/201450.2050.3548.7248.80389,674
10/9/20143.193.192.942.97696,142
10/8/201448.8150.2348.7650.12481,320
10/8/20142.953.162.793.15800,455
10/7/201448.6949.5548.6548.82392,987
10/7/20142.932.952.802.93391,607
10/6/201448.9449.2348.5748.87340,053
10/6/20142.863.062.702.911,055,640
10/3/201448.6049.1147.8448.83388,021
10/3/20143.053.062.792.821,057,304
10/2/201448.1148.6047.9348.07413,261
10/2/20143.243.243.033.12233,070
10/1/201447.8948.5847.7748.21780,050
10/1/20142.953.172.943.16438,923
9/30/201448.8248.9848.0648.15753,764
9/30/20143.153.182.892.90862,525
9/29/201449.0249.3248.4248.87723,450
9/29/20143.253.263.163.16135,856
9/26/201450.0350.1249.0549.191,225,742
9/26/20143.383.393.183.20445,140
9/25/201453.2953.4648.3850.013,429,104
9/25/20143.163.363.133.35309,547
9/24/201453.8053.8053.0753.40286,707
9/24/20143.293.363.193.19410,597
9/23/201454.4754.5553.6353.77331,256
9/23/20143.243.373.173.29421,342
9/22/201454.6155.0754.1854.53352,568
9/22/20143.393.393.173.17423,432
9/19/201455.0155.4154.5454.92490,807
9/19/20143.553.553.363.391,790,579
9/18/201455.6755.6754.9855.10164,665
9/18/20143.633.633.523.55364,004
9/17/201455.7355.9355.1855.50186,890
9/17/20143.703.723.533.58345,321
9/16/201455.0755.6354.7555.50438,892
9/16/20143.683.743.553.62612,978
9/15/201455.4455.7954.9055.10363,792
9/15/20143.473.703.383.69659,318
9/12/201456.0556.0555.0555.45371,485
9/12/20143.363.393.283.32291,742
9/11/201455.7656.4055.6056.12215,702
9/11/20143.253.393.203.37238,502
9/10/201456.1856.2555.4255.89341,831
9/10/20143.253.283.143.23317,978
9/9/201456.2756.9956.1756.26427,216
9/9/20143.253.263.153.25261,383
9/8/201455.7158.2355.3856.591,099,673
9/8/20143.263.273.193.21254,920
9/5/201455.2655.8755.2655.72258,909
9/5/20143.303.313.183.23376,103
9/4/201455.5555.8355.2355.29174,513
9/4/20143.423.423.253.26452,604
9/3/201455.9756.2755.5755.60239,524
9/3/20143.503.503.413.41113,122
9/2/201456.5056.8955.6955.78383,117
9/2/20143.433.573.433.44288,303
8/29/201456.1256.5555.7356.42215,093
8/29/20143.563.613.463.50547,676
8/28/201455.7956.3555.4556.12239,645
8/28/20143.583.593.533.54109,751
8/27/201455.1855.8655.0755.80251,455
8/27/20143.613.613.503.51326,648
8/26/201455.3855.5954.9355.01206,559
8/26/20143.523.623.523.57337,763
8/25/201455.3355.6355.0755.33221,063
8/25/20143.623.643.493.49340,306
8/22/201455.4055.6054.8455.28216,875
8/22/20143.643.693.613.66238,171
8/21/201455.2655.5454.8555.32217,693
8/21/20143.623.873.553.65528,598
8/20/201454.8055.2154.4655.10299,941
8/20/20143.753.753.643.72733,987
8/19/201454.5755.1454.4154.80297,364
8/19/20143.863.863.713.73455,594
8/18/201454.6354.8954.2754.43259,669
8/18/20143.903.903.823.83185,291
8/15/201454.5954.6953.9154.38508,905
8/15/20143.944.003.863.90507,035
8/14/201454.2654.5554.1354.32278,700
8/14/20144.144.243.994.031,608,698
8/13/201454.1854.6053.9054.25376,949
8/13/20144.084.164.064.16283,946
8/12/201453.9754.1653.6754.06304,125
8/12/20144.044.154.034.101,018,879
8/11/201454.2454.4353.9554.00419,527
8/11/20143.944.013.923.99215,444
8/8/201453.9754.2853.7354.20696,818
  • Showing 1-100 of 2,397 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center