CLECO $46.37

up +0.62


18/6/2013 04:18 PM  |  NYSE : CNL  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

CNL historical data

Date Open High Low Close Volume
6/18/2013 45.87 46.49 45.64 46.37 2344
6/17/2013 45.72 46.07 45.54 45.75 2972
6/14/2013 45.19 45.44 45.09 45.41 2407
6/13/2013 44.39 45.26 44.19 45.17 1927
6/12/2013 45.20 45.29 44.26 44.40 1281
6/11/2013 45.24 45.52 44.84 45.03 1440
6/10/2013 45.49 45.62 45.13 45.53 895
6/7/2013 45.40 45.60 44.73 45.35 1451
6/6/2013 44.53 45.22 44.43 45.21 2345
6/5/2013 44.81 44.83 44.26 44.55 2118
6/4/2013 45.65 45.85 44.61 44.94 3675
6/3/2013 45.52 45.91 44.98 45.69 3949
5/31/2013 45.78 46.37 45.49 45.51 1790
5/30/2013 45.64 46.40 45.47 45.93 2456
5/29/2013 45.77 45.82 44.81 45.30 1983
5/28/2013 46.62 46.68 45.71 46.04 2123
5/24/2013 46.41 46.50 46.06 46.30 1273
5/23/2013 46.57 46.73 45.74 46.61 2756
5/22/2013 47.63 48.32 46.66 46.93 2095
5/21/2013 47.71 47.78 47.27 47.70 1300
5/20/2013 47.79 47.93 47.50 47.66 1370
5/17/2013 47.54 47.90 47.38 47.86 1641
5/16/2013 47.98 47.98 47.32 47.47 1595
5/15/2013 47.51 48.57 47.42 48.01 2353
5/14/2013 46.82 47.53 46.82 47.50 2327
5/13/2013 47.08 47.13 46.77 46.91 1234
5/10/2013 47.11 47.25 46.86 47.23 2202
5/9/2013 47.99 48.05 46.92 47.02 1776
5/8/2013 48.37 48.45 47.63 48.00 2246
5/7/2013 47.81 48.32 47.75 48.31 1860
5/6/2013 48.37 48.46 47.70 47.80 1300
5/3/2013 48.77 49.10 48.34 48.50 2282
5/2/2013 48.31 48.71 48.28 48.66 2684
5/1/2013 49.26 49.40 48.19 48.26 4180
4/30/2013 48.61 49.52 48.22 49.52 3333
4/29/2013 48.29 49.06 48.17 48.77 1828
4/26/2013 48.02 48.43 47.83 48.15 2729
4/25/2013 47.95 48.29 46.75 48.04 1892
4/24/2013 47.82 48.04 47.43 47.94 1386
4/23/2013 47.63 47.81 47.22 47.81 1747
4/22/2013 47.49 47.55 46.84 47.42 1660
4/19/2013 46.82 47.50 46.63 47.46 2023
4/18/2013 46.89 46.98 46.59 46.82 1841
4/17/2013 46.91 47.00 46.24 46.81 2990
4/16/2013 47.04 47.24 46.46 47.20 2935
4/15/2013 47.71 47.78 46.68 46.69 4112
4/12/2013 47.60 47.83 47.51 47.81 1778
4/11/2013 47.56 47.78 47.49 47.73 2409
4/10/2013 47.24 47.82 47.20 47.56 2604
4/9/2013 47.64 47.67 47.09 47.09 1447
4/8/2013 47.21 47.56 46.98 47.55 1130
4/5/2013 46.76 47.26 46.76 47.24 1573
4/4/2013 46.78 47.27 46.71 47.26 1855
4/3/2013 47.38 47.52 46.72 46.77 2604
4/2/2013 47.26 47.49 47.00 47.18 7290
4/1/2013 47.10 47.10 46.76 47.04 2486
3/28/2013 46.79 47.17 46.56 47.03 2444
3/27/2013 46.10 46.72 46.05 46.67 2006
3/26/2013 46.00 46.37 45.99 46.32 2265
3/25/2013 45.58 46.01 45.58 45.87 3242
3/22/2013 45.31 45.55 45.30 45.54 2457
3/21/2013 44.95 45.32 44.84 45.23 2465
3/20/2013 44.87 45.23 44.71 45.17 1993
3/19/2013 44.88 44.97 44.46 44.66 1433
3/18/2013 44.49 44.96 44.49 44.74 2303
3/15/2013 44.88 45.00 44.46 44.90 4335
3/14/2013 44.75 44.85 44.61 44.85 2270
3/13/2013 44.57 44.77 44.40 44.73 1350
3/12/2013 44.60 44.67 44.40 44.57 1293
3/11/2013 44.44 44.67 44.44 44.63 1375
3/8/2013 44.72 44.72 44.27 44.61 1806
3/7/2013 44.71 44.80 44.34 44.42 2805
3/6/2013 44.86 44.94 44.43 44.63 3085
3/5/2013 44.61 44.88 44.58 44.72 2291
3/4/2013 44.07 44.64 44.07 44.40 2990
3/1/2013 44.08 44.24 43.57 44.18 4684
2/28/2013 44.30 44.67 44.09 44.30 2271
2/27/2013 43.89 44.49 43.80 44.31 2462
2/26/2013 43.78 43.95 43.44 43.81 2639
2/25/2013 44.32 44.63 43.57 43.57 3079
2/22/2013 44.11 44.40 44.03 44.24 2163
2/21/2013 44.17 44.40 43.75 43.89 3783
2/20/2013 44.29 44.77 44.04 44.09 4748
2/19/2013 43.84 44.28 43.84 44.26 3521
2/15/2013 43.92 44.05 43.70 43.78 2988
2/14/2013 43.75 43.78 43.47 43.70 2721
2/13/2013 43.73 43.94 43.63 43.80 3645
2/12/2013 43.34 43.67 43.26 43.67 1912
2/11/2013 43.26 43.33 43.15 43.31 1184
2/8/2013 43.06 43.29 42.83 43.23 1946
2/7/2013 42.83 43.04 42.66 43.00 2778
2/6/2013 42.53 42.84 42.36 42.84 4361
2/5/2013 42.60 42.87 42.46 42.69 2405
2/4/2013 42.55 42.66 42.36 42.43 2177
2/1/2013 42.73 42.89 42.46 42.65 4024
1/31/2013 42.50 42.83 42.40 42.75 3047
1/30/2013 42.49 42.63 42.29 42.55 4764
1/29/2013 42.19 42.68 42.19 42.52 2355
1/28/2013 42.05 42.35 41.81 42.23 2069
1/25/2013 42.08 42.08 41.58 42.07 3325
Marketplace
Trading Center