Cleco Corp $57.26

down -0.35


11/7/2014 03:11 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
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
6/17/20143.323.463.243.27579,381
6/16/201451.6252.3651.4252.09242,573
6/16/20143.643.643.383.41773,647
6/13/201451.4151.7650.9751.64184,421
6/13/20143.703.703.493.65677,305
6/12/201451.1551.4450.7451.30258,969
6/12/20143.493.703.463.681,134,786
6/11/201451.7751.7951.2251.23185,019
6/11/20143.393.443.303.42458,677
6/10/201451.9852.2151.6551.85179,722
6/10/20143.283.413.253.32573,272
6/9/201452.1652.3151.9452.00215,126
6/9/20143.123.233.123.19276,390
6/6/201452.2552.5651.9752.23229,828
6/6/20143.213.213.073.10431,138
6/5/201451.7952.0951.6051.98433,418
6/5/20143.093.203.023.06811,024
6/4/201451.5051.8051.2351.78176,941
6/4/20143.073.083.003.03273,604
6/3/201451.5251.7151.3451.56229,040
6/3/20143.083.082.943.01367,548
6/2/201452.0252.1151.6151.63197,729
6/2/20143.203.243.073.09458,872
5/30/201451.6952.2351.5652.03317,096
5/30/20143.113.203.073.17378,128
5/29/201451.7851.9951.3551.61215,541
5/29/20143.183.283.103.11556,140
5/28/201451.6452.1051.4451.88271,311
5/28/20143.143.243.053.17387,634
5/27/201451.7551.9051.5151.62214,597
5/27/20143.083.163.033.10449,569
5/26/20143.313.353.023.181,483,704
5/23/201451.1451.6851.0751.42275,458
5/23/20143.383.423.213.311,214,926
5/22/201450.5851.4050.5851.19226,215
5/22/20143.583.583.303.393,741,379
5/21/201450.6651.1250.3350.58457,348
5/21/20143.693.693.423.52920,490
5/20/201450.6251.1650.4250.56846,860
5/20/20143.923.953.673.70580,712
5/19/201451.3751.4550.5350.61271,276
5/16/201451.0151.4650.8051.42314,422
5/16/20144.004.023.903.94141,245
5/15/201451.3451.5250.9151.01327,161
5/15/20144.154.154.024.04176,925
5/14/201451.5952.0451.3551.40366,502
5/14/20144.104.364.064.19442,707
5/13/201451.7352.2351.3751.54512,807
5/13/20143.934.093.903.97207,105
5/12/201452.2652.7551.6951.73663,507
5/12/20143.984.093.873.92161,332
5/9/201452.3752.6251.8052.07403,921
5/9/20143.873.913.733.85188,193
5/8/201452.9253.0652.5652.58605,551
5/8/20143.944.003.813.85153,778
5/7/201451.5752.7651.4552.75439,099
5/7/20144.154.153.873.91232,171
5/6/201451.2151.5951.1151.51401,082
5/6/20144.144.204.074.17170,920
5/5/201450.8551.5450.7251.50259,112
5/5/20144.024.153.974.10266,337
5/2/201451.6251.7450.8851.10395,085
5/2/20143.974.153.894.00307,831
5/1/201452.5352.5451.6052.11379,277
5/1/20143.904.063.843.97178,934
4/30/201451.8152.6251.7552.55400,121
4/30/20143.984.103.903.90321,627
Trading Center