Cleco Corporation Historical Stock Prices

CNL 
$54.56
*  
0.27
0.5%
Get CNL Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading CNL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CNL Pre-Market
 
 
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: 1 Year, From 27-MAY-2014 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  54.33  54.65  54.29  54.56 137,800
05/27/2015 54.29 54.65 54.29 54.56 137,895
05/26/2015 54.36 54.39 54.2 54.29 319,315
05/22/2015 54.42 54.525 54.32 54.45 141,636
05/21/2015 54.33 54.69 54.27 54.55 251,212
05/20/2015 54.42 54.53 54.22 54.44 1,080,975
05/19/2015 54.43 54.595 54.27 54.49 157,395
05/18/2015 53.93 54.66 53.9 54.61 360,658
05/15/2015 53.98 53.98 53.845 53.96 312,526
05/14/2015 53.75 54.02 53.75 53.99 194,615
05/13/2015 53.81 53.96 53.71 53.73 136,619
05/12/2015 53.74 53.93 53.65 53.79 362,854
05/11/2015 53.73 54.02 53.69 53.7 210,982
05/08/2015 54 54.11 53.685 53.72 289,550
05/07/2015 53.88 54.14 53.84 53.84 199,421
05/06/2015 53.83 54.02 53.72 53.94 300,337
05/05/2015 53.9 53.98 53.73 53.83 447,380
05/04/2015 54.01 54.21 53.8 54 221,256
05/01/2015 54.34 54.47 54.12 54.29 349,938
04/30/2015 54.47 54.53 54.25 54.35 406,722
04/29/2015 54.41 54.65 54.41 54.52 221,507
04/28/2015 54.38 54.705 54.34 54.55 189,251
04/27/2015 54.54 54.64 54.31 54.39 379,033
04/24/2015 54.53 54.66 54.399 54.51 195,328
04/23/2015 54.39 54.69 54.33 54.58 146,360
04/22/2015 54.33 54.53 54.28 54.42 244,655
04/21/2015 54.61 54.68 54.23 54.31 157,308
04/20/2015 54.42 54.62 54.42 54.59 247,120
04/17/2015 54.39 54.54 54.315 54.37 281,490
04/16/2015 54.41 54.58 54.315 54.42 174,551
04/15/2015 54.45 54.71 54.45 54.52 277,607
04/14/2015 54.36 54.6 54.36 54.44 185,917
04/13/2015 54.4 54.44 54.28 54.36 137,613
04/10/2015 54.45 54.66 54.38 54.4 260,912
04/09/2015 54.4 54.47 54.14 54.35 324,417
04/08/2015 54.41 54.51 54.35 54.39 221,816
04/07/2015 54.67 54.71 54.342 54.41 327,585
04/06/2015 54.7 54.83 54.6 54.75 327,897
04/02/2015 54.54 54.88 54.54 54.75 252,653
04/01/2015 54.46 54.67 54.36 54.64 287,337
03/31/2015 54.4 54.64 54.37 54.52 293,109
03/30/2015 54.45 54.59 54.25 54.46 376,114
03/27/2015 54.44 54.63 54.2 54.4 235,771
03/26/2015 54.4 54.61 54.31 54.47 337,114
03/25/2015 54.66 54.91 54.39 54.39 396,038
03/24/2015 54.58 54.84 54.55 54.65 723,735
03/23/2015 54.65 54.73 54.55 54.63 235,895
03/20/2015 54.67 54.83 54.59 54.65 972,549
03/19/2015 54.65 54.74 54.32 54.6 268,283
03/18/2015 54.4 54.85 54.23 54.72 962,041
03/17/2015 54.18 54.45 54.11 54.39 517,895
03/16/2015 54.22 54.32 54.09 54.29 590,241
03/13/2015 54.2 54.33 54.065 54.16 425,495
03/12/2015 54.29 54.48 54.12 54.3 341,336
03/11/2015 54.15 54.3 54.04 54.29 733,634
03/10/2015 54.1 54.38 54.05 54.21 360,141
03/09/2015 54.1 54.2 54.07 54.14 376,439
03/06/2015 54.18 54.36 54.06 54.09 698,283
03/05/2015 54.2 54.4 54.14 54.22 310,432
03/04/2015 54.2 54.32 54.12 54.2 390,400
03/03/2015 54.28 54.38 54.16 54.21 886,450
03/02/2015 54.44 54.61 54.32 54.32 443,641
02/27/2015 54.4 54.56 54.34 54.43 295,599
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
11/25/2014 53.62 53.85 53.48 53.81 321,906
11/24/2014 53.56 53.67 53.51 53.56 282,023
11/21/2014 53.92 53.98 53.48 53.52 235,288
11/20/2014 53.43 53.63 53.43 53.59 188,384
11/19/2014 53.44 53.56 53.34 53.52 532,609
11/18/2014 53.43 53.62 53.41 53.42 377,828
11/17/2014 53.36 53.72 53.34 53.38 324,717
11/14/2014 53.45 53.58 53.33 53.36 358,786
11/13/2014 53.49 53.7 53.37 53.51 251,943
11/12/2014 53.54 53.56 53.34 53.52 339,685
11/11/2014 53.66 53.8 53.56 53.57 175,917
11/10/2014 53.51 53.78 53.41 53.76 205,045
11/07/2014 53.42 53.62 53.32 53.51 328,631
11/06/2014 53.25 53.55 53.11 53.38 515,335
11/05/2014 53.62 53.65 53.15 53.29 1,238,202
11/04/2014 53.61 53.85 53.53 53.62 1,123,122
11/03/2014 53.75 53.94 53.51 53.78 484,762
10/31/2014 53.78 53.81 53.42 53.76 1,024,825
10/30/2014 53.42 53.73 53.35 53.62 1,076,285
10/29/2014 53.5 53.66 53.27 53.5 1,087,347
10/28/2014 53.52 53.57 53.317 53.5 662,715
10/27/2014 53.45 53.58 53.27 53.5 986,519
10/24/2014 53.28 53.68 53.17 53.4 489,866
10/23/2014 53.4 53.59 53.13 53.27 892,981
10/22/2014 53.43 53.62 52.99 53.14 1,506,105
10/21/2014 53.32 53.86 53.2 53.42 2,068,636
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?