$54.43 0.00 (%) Cleco Corp - NYSE

Feb. 27, 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
2/27/201554.4054.5654.3454.43295,599
2/27/20151.972.081.962.001,450,707
2/26/201554.3454.5554.3454.43226,744
2/26/20151.952.021.931.94722,771
2/25/201554.5454.6254.2854.34292,384
2/25/20151.881.931.841.90510,438
2/24/201554.5554.6054.3054.55356,074
2/24/20151.821.851.821.85191,374
2/23/201554.5554.5554.3254.55252,737
2/23/20151.901.941.811.81562,951
2/20/201554.1854.7053.9054.66292,321
2/20/20151.942.001.891.89460,409
2/19/201553.9854.3053.8854.17229,500
2/19/20151.952.001.891.92367,859
2/18/201553.7954.0253.7954.02536,900
2/18/20151.841.891.801.88371,139
2/17/201553.8054.0053.8053.88604,711
2/17/20151.901.901.811.83263,612
2/13/201553.7753.9653.7253.80501,756
2/13/20151.992.011.911.91383,661
2/12/201553.7253.9553.7053.70633,442
2/12/20151.942.011.921.95347,595
2/11/201553.9554.0553.6953.69651,943
2/11/20151.921.951.851.92478,505
2/10/201553.9054.1153.8653.98459,486
2/10/20151.931.941.831.911,026,251
2/9/201553.9754.2753.7653.87706,095
2/9/20151.961.981.921.93210,624
2/6/201554.4954.5053.8654.06709,864
2/6/20151.952.001.871.921,120,553
2/5/201554.5954.7954.5154.64456,451
2/5/20152.032.111.972.04826,597
2/4/201554.5354.6954.4154.56574,305
2/4/20152.012.051.992.01703,463
2/3/201554.5054.6754.4554.56423,730
2/3/20152.082.081.951.96721,249
2/2/201554.4554.7854.3454.59449,428
2/2/20152.112.162.042.111,474,494
1/30/201554.6054.7354.3654.36431,115
1/30/20152.072.162.012.12469,175
1/29/201554.5554.9354.4154.74266,875
1/29/20152.012.131.952.02749,403
1/28/201554.9155.0054.1954.40334,187
1/28/20152.262.342.042.10534,666
1/27/201554.6655.0254.6654.85253,625
1/27/20152.202.382.202.34551,711
1/26/201554.7454.9454.4554.89465,627
1/26/20152.142.181.982.18870,364
1/23/201554.7854.9454.7154.73107,643
1/23/20152.312.352.152.15516,620
1/22/201554.8055.0054.5754.82239,777
1/22/20152.402.492.322.34835,121
1/21/201554.5854.8454.2254.63208,266
1/21/20152.452.482.272.38634,777
1/20/201554.7954.8654.4154.63288,402
1/20/20152.502.542.392.44865,638
1/19/20152.462.502.412.49210,032
1/16/201554.5754.9054.5654.80308,643
1/16/20152.442.502.372.48855,627
1/15/201554.7054.8554.3754.70145,273
1/15/20152.362.512.322.401,166,616
1/14/201554.3554.8454.2954.76187,235
1/14/20152.352.402.122.19599,864
1/13/201554.7455.1254.2554.60258,619
1/13/20152.592.592.252.30832,346
1/12/201554.6954.8954.2654.59260,348
1/12/20152.442.572.412.51983,345
1/9/201555.0955.0954.5854.63284,371
1/9/20152.292.432.292.41423,522
1/8/201555.0155.2154.8955.16363,852
1/8/20152.362.452.212.24907,949
1/7/201554.9455.0054.4254.85308,855
1/7/20152.452.522.312.34677,359
1/6/201554.7455.2454.5354.66462,385
1/6/20152.162.482.162.38932,728
1/5/201554.7954.9854.5354.73250,383
1/5/20152.092.242.082.19655,549
1/2/201554.7855.0054.3554.79255,286
1/2/20151.882.051.792.04499,409
12/31/201454.9655.1754.4854.54348,421
12/31/20141.911.921.821.85322,700
12/30/201455.1355.1354.8054.96310,342
12/30/20141.821.911.811.87570,856
12/29/201455.0155.3455.0155.11361,792
12/29/20141.831.851.731.79554,001
12/26/201455.2055.2454.8854.98189,581
12/24/201455.0055.3654.7555.15175,283
12/24/20141.721.761.661.73220,973
12/23/201455.0055.2054.7754.95338,422
12/23/20141.701.801.621.66472,146
12/22/201454.8655.0854.8254.97309,865
12/22/20141.851.851.651.70965,698
12/19/201454.9055.1654.5954.88720,507
12/19/20141.992.001.811.8312,356,491
12/18/201454.9054.9054.5854.88412,613
12/18/20141.862.061.782.02795,746
12/17/201454.2554.7554.0554.69683,087
12/17/20141.781.871.631.751,152,635
12/16/201453.9754.6653.7254.16450,759
12/16/20141.851.871.611.701,273,162
  • Showing 1-100 of 2,487 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center