$54.51 -0.07 (%) Cleco Corp - NYSE

Apr. 24, 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
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
4/22/201554.3354.5354.2854.42244,655
4/22/20151.941.971.851.86361,398
4/21/201554.6154.6854.2354.31157,308
4/21/20151.871.971.851.961,050,055
4/20/201554.4254.6254.4254.59247,120
4/20/20151.881.901.831.87474,217
4/17/201554.3954.5454.3254.37281,490
4/17/20151.901.921.841.88977,524
4/16/201554.4154.5854.3254.42174,551
4/16/20151.911.931.861.88277,991
4/15/201554.4554.7154.4554.52277,607
4/15/20151.891.931.871.91203,631
4/14/201554.3654.6054.3654.44185,917
4/14/20151.961.961.861.90359,747
4/13/201554.4054.4454.2854.36137,613
4/13/20152.002.001.961.96195,295
4/10/201554.4554.6654.3854.40260,912
4/10/20152.042.051.981.99136,407
4/9/201554.4054.4754.1454.35324,417
4/9/20152.032.031.961.98275,495
4/8/201554.4154.5154.3554.39221,816
4/8/20152.032.082.022.05238,564
4/7/201554.6754.7154.3454.41327,585
4/7/20152.022.062.012.05678,976
4/6/201554.7054.8354.6054.75327,897
4/6/20152.072.102.032.05180,119
4/2/201554.5454.8854.5454.75252,653
4/2/20152.012.091.951.98190,012
4/1/201554.4654.6754.3654.64287,337
4/1/20151.962.061.962.051,641,173
3/31/201554.4054.6454.3754.52293,109
3/31/20151.951.961.881.93644,766
3/30/201554.4554.5954.2554.46376,114
3/30/20151.951.961.901.93238,934
3/27/201554.4454.6354.2054.40235,771
3/27/20152.062.061.921.98376,182
3/26/201554.4054.6154.3154.47337,114
3/26/20152.212.242.052.07953,594
3/25/201554.6654.9154.3954.39396,038
3/25/20152.102.202.092.18435,640
3/24/201554.5854.8454.5554.65726,423
3/24/20152.082.112.052.06122,212
3/23/201554.6554.7354.5554.63235,895
3/23/20152.052.141.982.09649,892
3/20/201554.6754.8354.5954.65972,549
3/20/20152.102.172.002.062,117,479
3/19/201554.6554.7454.3254.60270,823
3/19/20151.942.101.912.06392,719
3/18/201554.4054.8554.2354.72962,041
3/18/20151.812.031.811.94490,015
3/17/201554.1854.4554.1154.39517,895
3/17/20151.841.861.761.81359,400
3/16/201554.2254.3254.0954.29590,241
3/16/20151.921.931.801.84584,424
3/13/201554.2054.3354.0754.16425,495
3/13/20151.871.951.831.93288,215
3/12/201554.2954.4854.1254.30341,336
3/12/20151.901.961.851.87227,988
3/11/201554.1554.3054.0454.29733,634
3/11/20151.771.911.731.88575,826
3/10/201554.1054.3854.0554.21360,141
3/10/20151.931.951.751.79715,918
3/9/201554.1054.2054.0754.14376,439
3/9/20152.012.011.901.92398,265
3/6/201554.1854.3654.0654.09698,283
3/6/20152.002.041.952.01651,371
3/5/201554.2054.4054.1454.22310,432
3/5/20152.142.192.072.09592,774
3/4/201554.2054.3254.1254.20390,400
3/4/20152.102.272.102.101,188,621
3/3/201554.2854.3854.1654.21886,450
3/3/20152.022.172.022.06797,571
3/2/201554.4454.6154.3254.32443,641
3/2/20152.062.061.992.00163,035
2/27/201554.4054.5654.3454.43295,599
2/27/20151.972.081.962.001,450,707
2/26/201554.3454.5554.3454.43226,744
2/26/20151.952.021.931.94722,771
2/25/201554.5454.6254.2854.34292,384
2/25/20151.881.931.841.90510,438
2/24/201554.5554.6054.3054.55356,074
2/24/20151.821.851.821.85191,374
2/23/201554.5554.5554.3254.55252,737
2/23/20151.901.941.811.81562,951
2/20/201554.1854.7053.9054.66292,321
2/20/20151.942.001.891.89460,409
2/19/201553.9854.3053.8854.17229,500
2/19/20151.952.001.891.92367,859
2/18/201553.7954.0253.7954.02536,900
2/18/20151.841.891.801.88371,139
2/17/201553.8054.0053.8053.88604,711
2/17/20151.901.901.811.83263,612
2/13/201553.7753.9653.7253.80501,756
2/13/20151.992.011.911.91383,661
2/12/201553.7253.9553.7053.70633,442
2/12/20151.942.011.921.95347,595
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center