Cleco Corporation Historical Stock Prices

CNL 
$54.43
*  
0.09
0.17%
Get CNL Alerts
*Delayed - data as of Feb. 26, 2015  -  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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  54.35  54.55  54.34  54.43 226,444
02/26/2015 54.34 54.55 54.34 54.43 226,744
02/25/2015 54.54 54.62 54.28 54.34 292,384
02/24/2015 54.55 54.6 54.3 54.55 356,074
02/23/2015 54.55 54.55 54.32 54.55 252,737
02/20/2015 54.18 54.7 53.9 54.66 292,321
02/19/2015 53.98 54.3 53.88 54.17 229,500
02/18/2015 53.79 54.02 53.79 54.02 536,900
02/17/2015 53.8 54 53.8 53.88 604,711
02/13/2015 53.77 53.96 53.72 53.8 501,756
02/12/2015 53.72 53.95 53.7 53.7 633,442
02/11/2015 53.95 54.05 53.69 53.69 651,943
02/10/2015 53.9 54.11 53.86 53.98 459,486
02/09/2015 53.97 54.27 53.76 53.87 706,095
02/06/2015 54.49 54.5 53.86 54.06 709,864
02/05/2015 54.59 54.79 54.51 54.64 456,451
02/04/2015 54.53 54.69 54.41 54.56 574,305
02/03/2015 54.5 54.67 54.45 54.56 423,730
02/02/2015 54.45 54.78 54.34 54.59 449,428
01/30/2015 54.6 54.73 54.36 54.36 431,115
01/29/2015 54.55 54.93 54.41 54.74 266,875
01/28/2015 54.91 55 54.19 54.4 334,187
01/27/2015 54.66 55.02 54.66 54.85 253,625
01/26/2015 54.74 54.94 54.45 54.89 465,627
01/23/2015 54.78 54.94 54.71 54.73 107,643
01/22/2015 54.8 55 54.57 54.82 239,777
01/21/2015 54.58 54.8374 54.22 54.63 208,266
01/20/2015 54.79 54.855 54.41 54.63 288,402
01/16/2015 54.57 54.9 54.56 54.8 308,643
01/15/2015 54.7 54.85 54.37 54.7 145,273
01/14/2015 54.35 54.84 54.29 54.76 187,235
01/13/2015 54.74 55.12 54.25 54.6 258,619
01/12/2015 54.69 54.89 54.26 54.59 260,348
01/09/2015 55.09 55.09 54.58 54.63 284,371
01/08/2015 55.01 55.21 54.89 55.16 363,852
01/07/2015 54.94 55 54.42 54.85 308,855
01/06/2015 54.74 55.24 54.53 54.66 462,385
01/05/2015 54.79 54.98 54.53 54.73 250,383
01/02/2015 54.78 55 54.35 54.79 255,086
12/31/2014 54.96 55.17 54.48 54.54 348,421
12/30/2014 55.13 55.13 54.8 54.96 310,342
12/29/2014 55.01 55.34 55.01 55.11 361,792
12/26/2014 55.2 55.24 54.88 54.98 189,581
12/24/2014 55 55.36 54.75 55.15 175,283
12/23/2014 55 55.2 54.77 54.95 338,422
12/22/2014 54.86 55.08 54.82 54.97 309,865
12/19/2014 54.9 55.16 54.59 54.88 720,055
12/18/2014 54.9 54.9 54.58 54.88 410,233
12/17/2014 54.25 54.75 54.05 54.69 683,087
12/16/2014 53.97 54.66 53.722 54.16 450,459
12/15/2014 53.93 54.3 53.77 53.93 433,783
12/12/2014 53.8 54.14 53.78 53.88 353,769
12/11/2014 53.75 54.35 53.12 54.11 307,400
12/10/2014 53.78 54.04 53.53 53.61 534,821
12/09/2014 53.57 53.98 53.52 53.86 552,310
12/08/2014 53.79 54.04 53.48 53.76 1,040,067
12/05/2014 53.78 54.01 53.71 53.78 444,857
12/04/2014 53.9 54.09 53.71 53.82 267,006
12/03/2014 53.95 54.09 53.78 53.87 247,269
12/02/2014 53.81 54.14 53.66 53.97 378,625
12/01/2014 53.73 54.19 53.6 53.77 373,467
11/28/2014 53.97 54.38 53.7 53.73 218,831
11/26/2014 53.78 54 53.7 53.98 419,462
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?