$53.52 0.00 (%) Cleco Corp - NYSE

Nov. 21, 2014 | 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
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
11/17/20142.002.431.932.271,102,703
11/14/201453.4553.5853.3353.36358,786
11/14/20141.802.011.742.011,008,887
11/13/201453.4953.7053.3753.51251,943
11/13/20141.901.941.831.83507,707
11/12/201453.5453.5653.3453.52339,685
11/12/20141.932.021.811.861,020,738
11/11/201453.6653.8053.5653.57175,917
11/11/20141.932.011.841.95845,098
11/10/201453.5153.7853.4153.76205,045
11/10/20142.002.001.801.83802,640
11/7/201453.4253.6253.3253.51328,631
11/7/20141.882.091.852.00958,515
11/6/201453.2553.5553.1153.38515,335
11/6/20141.761.861.731.82742,536
11/5/201453.6253.6553.1553.291,238,202
11/5/20141.841.991.691.701,403,123
11/4/201453.6153.8553.5353.621,123,122
11/4/20142.042.121.931.93902,602
11/3/201453.7553.9453.5153.78415,519
11/3/20141.902.011.822.01694,946
10/31/201453.7853.8153.4253.761,024,825
10/31/20141.822.011.611.894,199,536
10/30/201453.4253.7353.3553.621,076,285
10/30/20142.242.261.972.012,049,911
10/29/201453.5053.6653.2753.501,087,347
10/29/20142.532.642.382.421,754,492
10/28/201453.5253.5753.3253.50662,715
10/28/20142.502.592.502.58385,754
10/27/201453.4553.5853.2753.50986,519
10/27/20142.582.672.482.48430,751
10/24/201453.2853.6853.1753.40489,866
10/24/20142.672.702.582.63157,749
10/23/201453.4053.5953.1353.27892,981
10/23/20142.662.692.552.64607,922
10/22/201453.4353.6252.9953.141,506,105
10/22/20142.992.992.692.75609,075
10/21/201453.3253.8653.2053.422,068,636
10/21/20143.073.112.983.03217,450
10/20/201453.3353.6952.7653.243,456,144
10/20/20143.023.073.023.06153,283
10/17/201448.5948.9647.8448.27567,041
10/17/20143.093.112.973.00321,718
10/16/201446.8648.3946.2948.22780,818
10/16/20143.093.203.073.09425,382
10/15/201447.5747.9846.1147.351,059,250
10/15/20143.073.203.073.11499,148
10/14/201448.6348.9847.7648.05882,621
10/14/20143.113.172.983.06476,830
10/13/201448.8249.0848.3048.34488,089
10/10/201448.6949.4148.3548.72454,257
10/10/20143.003.112.902.96288,425
10/9/201450.2050.3548.7248.80389,674
10/9/20143.193.192.942.97696,142
10/8/201448.8150.2348.7650.12481,320
10/8/20142.953.162.793.15800,455
10/7/201448.6949.5548.6548.82392,987
10/7/20142.932.952.802.93391,607
10/6/201448.9449.2348.5748.87340,053
10/6/20142.863.062.702.911,055,640
10/3/201448.6049.1147.8448.83388,021
10/3/20143.053.062.792.821,057,304
10/2/201448.1148.6047.9348.07413,261
10/2/20143.243.243.033.12233,070
10/1/201447.8948.5847.7748.21780,050
10/1/20142.953.172.943.16438,923
9/30/201448.8248.9848.0648.15753,764
9/30/20143.153.182.892.90862,525
9/29/201449.0249.3248.4248.87723,450
9/29/20143.253.263.163.16135,856
9/26/201450.0350.1249.0549.191,225,742
9/26/20143.383.393.183.20445,140
9/25/201453.2953.4648.3850.013,429,104
9/25/20143.163.363.133.35309,547
9/24/201453.8053.8053.0753.40286,707
9/24/20143.293.363.193.19410,597
9/23/201454.4754.5553.6353.77331,256
9/23/20143.243.373.173.29421,342
9/22/201454.6155.0754.1854.53352,568
9/22/20143.393.393.173.17423,432
9/19/201455.0155.4154.5454.92490,807
9/19/20143.553.553.363.391,790,579
9/18/201455.6755.6754.9855.10164,665
9/18/20143.633.633.523.55364,004
9/17/201455.7355.9355.1855.50186,890
9/17/20143.703.723.533.58345,321
9/16/201455.0755.6354.7555.50438,892
9/16/20143.683.743.553.62612,978
9/15/201455.4455.7954.9055.10363,792
9/15/20143.473.703.383.69659,318
9/12/201456.0556.0555.0555.45371,485
  • Showing 1-100 of 2,420 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center