$54.40 -0.07 (%) Cleco Corp - NYSE

Mar. 27, 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
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
2/11/201553.9554.0553.6953.69651,943
2/11/20151.921.951.851.92478,505
2/10/201553.9054.1153.8653.98459,486
2/10/20151.931.941.831.911,026,251
2/9/201553.9754.2753.7653.87706,095
2/9/20151.961.981.921.93210,624
2/6/201554.4954.5053.8654.06709,864
2/6/20151.952.001.871.921,120,553
2/5/201554.5954.7954.5154.64456,451
2/5/20152.032.111.972.04826,597
2/4/201554.5354.6954.4154.56574,305
2/4/20152.012.051.992.01703,463
2/3/201554.5054.6754.4554.56423,730
2/3/20152.082.081.951.96721,249
2/2/201554.4554.7854.3454.59449,428
2/2/20152.112.162.042.111,474,494
1/30/201554.6054.7354.3654.36431,115
1/30/20152.072.162.012.12469,175
1/29/201554.5554.9354.4154.74266,875
1/29/20152.012.131.952.02749,403
1/28/201554.9155.0054.1954.40334,187
1/28/20152.262.342.042.10534,666
1/27/201554.6655.0254.6654.85253,625
1/27/20152.202.382.202.34551,711
1/26/201554.7454.9454.4554.89465,627
1/26/20152.142.181.982.18870,364
1/23/201554.7854.9454.7154.73107,643
1/23/20152.312.352.152.15516,620
1/22/201554.8055.0054.5754.82239,777
1/22/20152.402.492.322.34835,121
1/21/201554.5854.8454.2254.63208,266
1/21/20152.452.482.272.38634,777
1/20/201554.7954.8654.4154.63288,402
1/20/20152.502.542.392.44865,638
1/19/20152.462.502.412.49210,032
1/16/201554.5754.9054.5654.80308,643
1/16/20152.442.502.372.48855,627
1/15/201554.7054.8554.3754.70145,273
  • Showing 1-100 of 2,507 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center