$53.94 +0.21 (%) Cleco Corp - NYSE

Jul. 2, 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
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
5/14/201553.7554.0253.7553.99194,615
5/14/20152.552.632.512.611,568,581
5/13/201553.8153.9653.7153.73136,619
5/13/20152.602.732.502.55986,376
5/12/201553.7453.9353.6553.79362,854
5/12/20152.452.612.452.57713,282
5/11/201553.7354.0253.6953.70210,982
5/11/20152.282.602.272.461,818,076
5/8/201554.0054.1153.6953.72289,550
5/8/20152.252.292.182.26824,669
5/7/201553.8854.1453.8453.84199,421
5/7/20152.302.332.192.25352,295
5/6/201553.8354.0253.7253.94300,337
5/6/20152.362.372.262.35364,893
5/5/201553.9053.9853.7353.83447,380
5/5/20152.432.452.322.351,087,661
5/4/201554.0154.2153.8054.00221,256
5/4/20152.182.372.172.33729,879
5/1/201554.3454.4754.1254.29349,938
5/1/20152.142.212.112.21250,189
4/30/201554.4754.5354.2554.35406,722
4/30/20152.192.202.082.20524,193
4/29/201554.4154.6554.4154.52221,507
4/29/20152.142.302.142.261,106,943
4/28/201554.3854.7154.3454.55189,251
4/28/20152.092.142.072.12429,851
4/27/201554.5454.6454.3154.39379,033
4/27/20152.002.091.992.09462,007
4/24/201554.5354.6654.4054.51195,328
4/24/20151.982.021.961.97231,053
4/23/201554.3954.6954.3354.58146,360
4/23/20151.902.031.872.01785,203
  • Showing 1-100 of 2,518 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!