Cleco Corporation Historical Stock Prices

CNL 
$53.42
*  
0.18
0.34%
Get CNL Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading CNL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CNL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  53.40  53.86  53.20  53.42 2,060,936
10/20/2014 53.33 53.69 52.76 53.24 3,456,144
10/17/2014 48.59 48.96 47.84 48.27 567,041
10/16/2014 46.86 48.39 46.29 48.22 780,818
10/15/2014 47.57 47.98 46.11 47.35 1,059,250
10/14/2014 48.63 48.98 47.7601 48.05 882,621
10/13/2014 48.82 49.08 48.3 48.34 488,089
10/10/2014 48.69 49.41 48.345 48.72 454,257
10/09/2014 50.2 50.35 48.72 48.8 389,674
10/08/2014 48.81 50.23 48.76 50.12 481,320
10/07/2014 48.69 49.55 48.65 48.82 392,987
10/06/2014 48.94 49.225 48.57 48.87 340,053
10/03/2014 48.6 49.11 47.84 48.83 388,021
10/02/2014 48.11 48.6 47.933 48.07 413,261
10/01/2014 47.89 48.58 47.77 48.21 780,050
09/30/2014 48.82 48.98 48.06 48.15 753,764
09/29/2014 49.02 49.32 48.42 48.87 723,450
09/26/2014 50.03 50.1224 49.05 49.19 1,225,742
09/25/2014 53.29 53.46 48.38 50.01 3,429,104
09/24/2014 53.8 53.8 53.07 53.4 286,707
09/23/2014 54.47 54.551 53.63 53.77 331,256
09/22/2014 54.61 55.07 54.18 54.53 352,568
09/19/2014 55.01 55.41 54.54 54.92 490,807
09/18/2014 55.67 55.67 54.98 55.1 164,665
09/17/2014 55.73 55.93 55.18 55.5 186,890
09/16/2014 55.07 55.63 54.75 55.5 438,892
09/15/2014 55.44 55.79 54.9 55.1 363,792
09/12/2014 56.05 56.05 55.05 55.45 371,485
09/11/2014 55.76 56.4 55.6 56.12 215,702
09/10/2014 56.18 56.25 55.42 55.89 341,831
09/09/2014 56.27 56.99 56.17 56.26 427,216
09/08/2014 55.71 58.23 55.38 56.59 1,099,673
09/05/2014 55.26 55.87 55.26 55.72 258,909
09/04/2014 55.55 55.83 55.23 55.29 174,513
09/03/2014 55.97 56.27 55.57 55.6 239,524
09/02/2014 56.5 56.89 55.69 55.78 383,117
08/29/2014 56.12 56.55 55.73 56.42 215,093
08/28/2014 55.79 56.35 55.45 56.12 239,645
08/27/2014 55.18 55.86 55.07 55.8 251,455
08/26/2014 55.38 55.59 54.93 55.01 206,559
08/25/2014 55.33 55.63 55.07 55.33 221,063
08/22/2014 55.4 55.6 54.84 55.28 216,875
08/21/2014 55.26 55.54 54.8505 55.32 217,693
08/20/2014 54.8 55.21 54.46 55.1 299,941
08/19/2014 54.57 55.14 54.405 54.8 297,364
08/18/2014 54.63 54.89 54.27 54.43 259,669
08/15/2014 54.59 54.69 53.91 54.38 508,905
08/14/2014 54.26 54.55 54.13 54.32 278,700
08/13/2014 54.18 54.6 53.9 54.25 376,949
08/12/2014 53.97 54.16 53.67 54.06 304,125
08/11/2014 54.24 54.43 53.95 54 419,527
08/08/2014 53.97 54.275 53.73 54.2 696,818
08/07/2014 54.71 54.81 53.9 54 960,799
08/06/2014 55.62 55.62 53.78 54.8 758,473
08/05/2014 55.46 55.88 55.33 55.79 589,988
08/04/2014 55.44 55.84 54.15 55.75 651,460
08/01/2014 55.25 56.055 55.13 55.34 1,247,746
07/31/2014 56.35 56.68 54.65 55.74 1,850,856
07/30/2014 56.48 58.44 55.365 58.25 1,161,313
07/29/2014 56.51 56.764 56.35 56.5 445,325
07/28/2014 56.04 56.64 55.87 56.52 261,538
07/25/2014 56.19 56.41 55.78 56.11 495,911
07/24/2014 56.68 56.87 56.37 56.5 378,430
07/23/2014 56.54 56.71 56.33 56.5 310,009
07/22/2014 56.73 56.86 56.46 56.53 223,928
07/21/2014 56.75 56.75 56.38 56.52 243,956
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?