$54.18 +0.04 (%) Cleco Corp - NYSE

Jul. 28, 2015 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNL historical data

Date Open High Low Close Volume
7/27/201553.6754.1553.6754.14186,603
7/27/20152.683.012.642.69465,422
7/24/201553.8953.9553.6253.67375,973
7/24/20152.382.952.312.84943,432
7/23/201554.1354.2953.8053.91397,593
7/23/20152.612.612.422.45465,616
7/22/201554.2654.6454.1154.15245,370
7/22/20152.402.632.392.51386,101
7/21/201554.3154.3954.2054.27203,244
7/21/20152.542.602.422.50589,472
7/20/201554.3854.5254.1054.25254,885
7/20/20152.912.962.372.471,094,003
7/17/201554.3054.4454.1054.39208,910
7/17/20153.203.202.923.00693,481
7/16/201554.0854.3754.0754.24256,275
7/16/20153.073.243.053.22194,329
7/15/201554.1254.3453.9654.00199,313
7/15/20153.183.183.053.10296,238
7/14/201554.2154.3054.0954.11157,588
7/14/20153.093.203.093.15342,764
7/13/201553.9754.3053.9654.29250,479
7/13/20153.003.092.973.05665,036
7/10/201554.0854.2153.8853.93229,072
7/10/20152.963.082.913.05306,428
7/9/201554.1754.2153.9954.03211,940
7/9/20152.913.032.902.90213,750
7/8/201553.8754.2053.8754.12336,732
7/8/20152.862.922.742.90427,015
7/7/201554.1454.1853.9453.96330,828
7/7/20152.872.902.822.85806,322
7/6/201553.8654.0753.7454.01300,154
7/6/20152.932.932.872.90440,671
7/3/20152.872.932.872.9146,495
7/2/201553.8454.0353.7153.94171,636
7/2/20152.922.972.852.901,099,818
7/1/201553.8253.9053.5153.73293,740
6/30/201553.8754.0553.5953.85454,138
6/30/20152.983.132.933.01366,793
6/29/201554.2254.2553.6953.72554,692
6/29/20153.033.042.942.98777,479
6/26/201554.3554.3554.0654.15578,395
6/26/20152.993.112.973.05379,556
6/25/201554.3654.4654.1254.34223,031
6/25/20153.203.202.813.001,506,173
6/24/201554.3354.4354.1754.28311,618
6/24/20152.813.282.713.212,073,685
6/23/201554.2854.5354.2254.38114,449
6/23/20152.652.852.612.80589,790
6/22/201554.3154.4254.2054.38137,160
6/22/20152.622.662.502.66482,689
6/19/201554.5454.5554.2554.26382,406
6/19/20152.602.652.502.641,301,689
6/18/201554.3654.6454.2954.47278,813
6/18/20152.602.662.532.55290,314
6/17/201554.3454.4854.1154.31267,356
6/17/20152.482.572.402.54912,883
6/16/201554.0654.3054.0054.25178,265
6/16/20152.452.482.392.481,630,422
6/15/201554.0154.2053.8054.13285,947
6/15/20152.312.452.262.44920,014
6/12/201554.2254.2254.0054.10230,929
6/12/20152.362.412.322.34189,294
6/11/201554.0054.2653.9454.25183,801
6/11/20152.492.492.342.41786,092
6/10/201553.9054.1753.9053.96222,161
6/10/20152.572.572.462.50941,947
6/9/201553.9354.0153.8653.91225,127
6/9/20152.602.612.512.53813,286
6/8/201553.9854.1153.8553.91220,105
6/8/20152.542.582.542.58244,330
6/5/201553.9454.2053.8554.05328,279
6/5/20152.562.572.482.51603,533
6/4/201554.2154.2954.0154.06293,246
6/4/20152.602.682.562.62547,056
6/3/201554.2654.4354.1654.25308,355
6/3/20152.652.702.542.62381,168
6/2/201554.2654.4054.1154.30342,194
6/2/20152.752.782.652.66384,925
6/1/201554.3154.4654.2254.27358,701
6/1/20152.702.782.662.67616,448
5/29/201554.4754.6654.1954.25691,822
5/29/20152.692.782.602.662,084,564
5/28/201554.4454.6554.3854.58101,807
5/28/20152.622.792.612.711,360,592
5/27/201554.2954.6554.2954.56137,895
5/27/20152.702.712.612.64370,650
5/26/201554.3654.3954.2054.29319,315
5/26/20152.692.732.622.70779,473
5/25/20152.832.902.752.81114,712
5/22/201554.4254.5354.3254.45141,636
5/22/20152.892.892.822.86175,484
5/21/201554.3354.6954.2754.55251,212
5/21/20152.902.932.802.86314,929
5/20/201554.4254.5354.2254.441,080,975
5/20/20152.623.002.612.901,003,702
5/19/201554.4354.6054.2754.49157,395
5/19/20152.632.692.572.631,138,833
5/18/201553.9354.6653.9054.61360,658
5/15/201553.9853.9853.8553.96312,526
5/15/20152.642.692.602.64728,518
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!