$54.88 0.00 (%) Cleco Corp - NYSE

Dec. 19, 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
12/19/201454.9055.1654.5954.88720,507
12/19/20141.992.001.811.8312,356,491
12/18/201454.9054.9054.5854.88412,613
12/18/20141.862.061.782.02795,746
12/17/201454.2554.7554.0554.69683,087
12/17/20141.781.871.631.751,152,635
12/16/201453.9754.6653.7254.16450,759
12/16/20141.851.871.611.701,273,162
12/15/201453.9354.3053.7753.93433,783
12/15/20141.952.011.771.781,090,762
12/12/201453.8054.1453.7853.88353,769
12/12/20142.142.141.972.01674,773
12/11/201453.7554.3553.1254.11307,400
12/11/20142.252.382.112.12738,052
12/10/201453.7854.0453.5353.61534,817
12/10/20142.562.572.262.28447,644
12/9/201453.5753.9853.5253.86552,310
12/9/20142.392.652.362.561,263,854
12/8/201453.7954.0453.4853.761,040,067
12/8/20142.292.342.042.25499,718
12/5/201453.7854.0153.7153.78444,857
12/5/20142.202.322.142.20362,115
12/4/201453.9054.0953.7153.82267,006
12/4/20142.382.452.242.25340,403
12/3/201453.9554.0953.7853.87247,269
12/3/20142.402.522.342.40381,357
12/2/201453.8154.1453.6653.97378,625
12/2/20142.402.502.292.31491,437
12/1/201453.7354.1953.6053.77373,467
12/1/20142.252.552.252.43695,942
11/28/201453.9754.3853.7053.73218,831
11/28/20142.352.382.212.221,386,848
11/27/20142.562.602.382.38542,157
11/26/201453.7854.0053.7053.98419,462
11/26/20142.692.692.612.61177,254
11/25/201453.6253.8553.4853.81321,906
11/25/20142.732.732.672.69476,391
11/24/201453.5653.6753.5153.56282,023
11/24/20142.782.782.622.66413,371
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
  • Showing 1-100 of 2,441 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center