Cleco Corporation Historical Stock Prices

CNL 
$56.5
*  
0.03
0.05%
Get CNL Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading CNL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  56.52  56.71  56.33  56.50 310,009
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
07/18/2014 55.94 56.95 55.8799 56.83 402,467
07/17/2014 56.3 56.38 55.885 56.11 499,906
07/16/2014 56.74 56.76 56.02 56.4 410,748
07/15/2014 56.49 56.92 56.21 56.61 344,050
07/14/2014 57.51 57.51 56.51 56.71 483,718
07/11/2014 57.56 57.8 57.18 57.21 329,838
07/10/2014 57.48 57.9 57.46 57.61 171,825
07/09/2014 57.79 57.98 57.48 57.61 256,250
07/08/2014 57.65 58.21 57.48 57.59 466,871
07/07/2014 57.91 58.24 57.46 57.59 355,717
07/03/2014 58.3 58.3 57.5725 57.99 244,210
07/02/2014 58.64 58.79 57.93 58.34 689,896
07/01/2014 58.81 59.21 58.59 58.78 466,705
06/30/2014 59.02 59.13 58.58 58.95 375,130
06/27/2014 58.2 59.09 57.9875 58.68 625,171
06/26/2014 58.2 58.66 57.935 58.58 343,202
06/25/2014 58.01 58.42 57.63 58.37 423,372
06/24/2014 58.17 58.78 58.02 58.32 487,565
06/23/2014 58.39 59 57.16 58.02 843,386
06/20/2014 56.06 58.61 55.66 57.6 2,097,420
06/19/2014 55.39 56.37 55.35 55.98 889,119
06/18/2014 51.94 52.85 51.94 52.83 249,142
06/17/2014 52.05 52.5 51.84 51.87 368,403
06/16/2014 51.62 52.36 51.42 52.09 242,573
06/13/2014 51.41 51.76 50.97 51.64 184,421
06/12/2014 51.15 51.435 50.74 51.3 258,969
06/11/2014 51.77 51.79 51.22 51.23 185,019
06/10/2014 51.98 52.21 51.65 51.85 179,722
06/09/2014 52.16 52.31 51.94 52 215,126
06/06/2014 52.25 52.56 51.97 52.23 229,828
06/05/2014 51.79 52.09 51.6 51.98 433,418
06/04/2014 51.5 51.8 51.23 51.78 176,941
06/03/2014 51.52 51.71 51.34 51.56 229,040
06/02/2014 52.02 52.1099 51.61 51.63 197,729
05/30/2014 51.69 52.23 51.56 52.03 317,096
05/29/2014 51.78 51.99 51.35 51.61 215,541
05/28/2014 51.64 52.1 51.44 51.88 271,311
05/27/2014 51.75 51.9 51.51 51.62 214,597
05/23/2014 51.14 51.68 51.07 51.42 275,458
05/22/2014 50.58 51.4 50.58 51.19 226,215
05/21/2014 50.66 51.12 50.33 50.58 457,348
05/20/2014 50.62 51.16 50.42 50.56 846,860
05/19/2014 51.37 51.45 50.53 50.61 271,276
05/16/2014 51.01 51.46 50.8 51.42 314,422
05/15/2014 51.34 51.52 50.91 51.01 327,161
05/14/2014 51.59 52.04 51.35 51.4 366,502
05/13/2014 51.73 52.23 51.37 51.54 512,807
05/12/2014 52.26 52.75 51.69 51.73 663,507
05/09/2014 52.37 52.62 51.8 52.07 403,921
05/08/2014 52.92 53.06 52.56 52.58 605,551
05/07/2014 51.57 52.76 51.445 52.75 439,099
05/06/2014 51.21 51.59 51.11 51.51 401,082
05/05/2014 50.85 51.54 50.72 51.5 259,112
05/02/2014 51.62 51.74 50.88 51.1 395,085
05/01/2014 52.53 52.54 51.6 52.11 379,277
04/30/2014 51.81 52.62 51.75 52.55 400,121
04/29/2014 52.15 52.325 51.46 51.83 375,730
04/28/2014 52 52.34 51.61 52.23 402,338
04/25/2014 50.75 51.87 50.69 51.78 875,600
04/24/2014 50.5 51.13 50.304 50.76 315,051
04/23/2014 50.57 51.12 50.23 50.37 292,686
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?