$54.45 -0.10 (%) Cleco Corp - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center