Cleco Corp $55.80

up +0.79


27/8/2014 04:04 PM  |  NYSE : CNL  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNL historical data

Date Open High Low Close Volume
8/27/201455.1855.8655.0755.80251,455
8/27/20143.613.613.503.51326,648
8/26/201455.3855.5954.9355.01206,559
8/26/20143.523.623.523.57337,763
8/25/201455.3355.6355.0755.33221,063
8/25/20143.623.643.493.49340,306
8/22/201455.4055.6054.8455.28216,875
8/22/20143.643.693.613.66238,171
8/21/201455.2655.5454.8555.32217,693
8/21/20143.623.873.553.65528,598
8/20/201454.8055.2154.4655.10299,941
8/20/20143.753.753.643.72733,987
8/19/201454.5755.1454.4154.80297,364
8/19/20143.863.863.713.73455,594
8/18/201454.6354.8954.2754.43259,669
8/18/20143.903.903.823.83185,291
8/15/201454.5954.6953.9154.38508,905
8/15/20143.944.003.863.90507,035
8/14/201454.2654.5554.1354.32278,700
8/14/20144.144.243.994.031,608,698
8/13/201454.1854.6053.9054.25376,949
8/13/20144.084.164.064.16283,946
8/12/201453.9754.1653.6754.06304,125
8/12/20144.044.154.034.101,018,879
8/11/201454.2454.4353.9554.00419,527
8/11/20143.944.013.923.99215,444
8/8/201453.9754.2853.7354.20696,818
8/8/20143.974.003.923.94230,561
8/7/201454.7154.8153.9054.00960,799
8/7/20143.964.003.913.93189,826
8/6/201455.6255.6253.7854.80758,473
8/6/20143.974.003.903.961,536,253
8/5/201455.4655.8855.3355.79589,988
8/5/20143.893.923.773.88311,303
8/4/201455.4455.8454.1555.75651,460
8/1/201455.2556.0655.1355.341,248,146
8/1/20143.913.933.813.88437,043
7/31/201456.3556.6854.6555.741,850,856
7/31/20143.933.953.833.86526,072
7/30/201456.4858.4455.3758.251,161,413
7/30/20143.994.003.843.95374,276
7/29/201456.5156.7656.3556.50445,325
7/29/20144.144.143.933.98379,195
7/28/201456.0456.6455.8756.52265,830
7/28/20143.954.083.944.06441,038
7/25/201456.1956.4155.7856.11495,911
7/25/20143.823.973.823.97505,377
7/24/201456.6856.8756.3756.50378,530
7/24/20143.963.973.763.86356,311
7/23/201456.5456.7156.3356.50310,009
7/23/20144.034.033.953.98392,307
7/22/201456.7356.8656.4656.53223,928
7/22/20144.134.133.994.03350,900
7/21/201456.7556.7556.3856.52243,956
7/21/20144.204.234.074.13421,403
7/18/201455.9456.9555.8856.83402,467
7/18/20144.054.163.994.15856,011
7/17/201456.3056.3855.8956.11499,906
7/17/20144.094.163.974.09867,567
7/16/201456.7456.7656.0256.40410,748
7/16/20144.014.103.934.051,700,578
7/15/201456.4956.9256.2156.61344,050
7/15/20144.034.053.863.93873,434
7/14/201457.5157.5156.5156.71483,718
7/14/20143.783.923.753.90710,541
7/11/201457.5657.8057.1857.21329,838
7/11/20143.854.033.853.96825,679
7/10/201457.4857.9057.4657.61171,825
7/10/20144.054.053.783.831,483,857
7/9/201457.7957.9857.4857.61256,250
7/9/20143.603.883.503.864,687,065
7/8/201457.6558.2157.4857.59466,871
7/8/20143.473.473.323.401,284,246
7/7/201457.9158.2457.4657.59355,717
7/7/20143.283.573.223.391,527,476
7/4/20143.353.353.253.2997,084
7/3/201458.3058.3057.5757.99244,210
7/3/20143.283.313.213.30792,363
7/2/201458.6458.7957.9358.34689,896
7/2/20143.503.563.343.36654,124
7/1/201458.8159.2158.5958.78466,705
6/30/201459.0259.1358.5858.95378,027
6/30/20143.343.503.263.50355,123
6/27/201458.2059.0957.9958.68625,171
6/27/20143.373.423.273.33344,876
6/26/201458.2058.6657.9458.58343,202
6/26/20143.463.463.353.40347,885
6/25/201458.0158.4257.6358.37423,372
6/25/20143.553.563.423.48643,512
6/24/201458.1758.7858.0258.32487,565
6/24/20143.743.753.503.54800,659
6/23/201458.3959.0057.1658.02843,386
6/23/20143.613.773.563.68848,978
6/20/201456.0658.6155.6657.602,097,420
6/20/20143.453.723.453.615,445,421
6/19/201455.3956.3755.3555.98889,169
6/19/20143.353.523.353.453,336,073
6/18/201451.9452.8551.9452.83249,142
6/18/20143.303.313.213.291,828,555
6/17/201452.0552.5051.8451.87368,403
Trading Center