$54.74 +0.34 (%) Cleco Corp - NYSE

Jan. 29, 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
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
12/15/201453.9354.3053.7753.93433,783
12/15/20141.952.011.771.781,090,762
12/12/201453.8054.1453.7853.88353,769
12/12/20142.142.141.972.01674,773
12/11/201453.7554.3553.1254.11307,400
12/11/20142.252.382.112.12738,052
12/10/201453.7854.0453.5353.61534,817
12/10/20142.562.572.262.28447,644
12/9/201453.5753.9853.5253.86552,310
12/9/20142.392.652.362.561,263,854
12/8/201453.7954.0453.4853.761,040,067
12/8/20142.292.342.042.25499,718
12/5/201453.7854.0153.7153.78444,857
12/5/20142.202.322.142.20362,115
12/4/201453.9054.0953.7153.82267,006
12/4/20142.382.452.242.25340,403
12/3/201453.9554.0953.7853.87247,269
12/3/20142.402.522.342.40381,357
12/2/201453.8154.1453.6653.97378,625
12/2/20142.402.502.292.31491,437
12/1/201453.7354.1953.6053.77373,467
12/1/20142.252.552.252.43695,942
11/28/201453.9754.3853.7053.73218,831
11/28/20142.352.382.212.221,386,848
11/27/20142.562.602.382.38542,157
11/26/201453.7854.0053.7053.98419,462
11/26/20142.692.692.612.61177,254
11/25/201453.6253.8553.4853.81321,906
11/25/20142.732.732.672.69476,391
11/24/201453.5653.6753.5153.56282,023
11/24/20142.782.782.622.66413,371
11/21/201453.9253.9853.4853.52235,288
11/21/20142.672.792.622.69725,773
11/20/201453.4353.6353.4353.59188,384
11/20/20142.452.592.402.55551,594
11/19/201453.4453.5653.3453.52532,609
11/19/20142.542.602.342.371,393,958
11/18/201453.4353.6253.4153.42377,828
11/18/20142.402.682.372.531,407,319
11/17/201453.3653.7253.3453.38324,717
  • Showing 1-100 of 2,466 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center