Cleco Corporation (CNL)

40.93 +0.25  +0.61%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Cleco Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 40.66 41.06 40.66 40.93 367202
May 24, 2012 40.24 40.68 40.13 40.68 713425
May 23, 2012 40.12 40.32 39.90 40.17 319765
May 22, 2012 40.11 40.45 40.03 40.26 321893
May 21, 2012 39.84 40.01 39.47 40.01 396707
May 18, 2012 39.87 40.12 39.72 39.81 531081
May 17, 2012 40.31 40.40 39.93 39.93 371721
May 16, 2012 40.39 40.50 40.17 40.37 270399
May 15, 2012 40.71 40.71 40.16 40.30 323511
May 14, 2012 40.53 40.81 40.33 40.54 250075
May 11, 2012 40.59 40.94 40.59 40.80 306839
May 10, 2012 40.34 40.80 40.15 40.77 434588
May 9, 2012 39.89 40.28 39.76 40.12 540306
May 8, 2012 39.50 40.15 39.49 40.15 630406
May 7, 2012 39.92 39.92 39.46 39.70 788573
May 4, 2012 40.25 40.41 39.97 40.05 312385
May 3, 2012 40.65 40.86 40.15 40.31 425238
May 2, 2012 40.83 40.88 40.60 40.88 374390
May 1, 2012 40.76 41.29 40.71 41.01 557141
April 30, 2012 40.72 40.93 40.55 40.80 291702
April 27, 2012 40.62 40.83 40.49 40.79 337732
April 26, 2012 40.27 40.58 40.03 40.51 342001
April 25, 2012 40.22 40.42 39.85 40.35 551891
April 24, 2012 39.47 40.00 39.47 40.00 402253
April 23, 2012 39.51 39.65 39.23 39.58 254289
April 20, 2012 39.81 39.92 39.60 39.86 431253
April 19, 2012 39.66 39.94 39.39 39.51 401717
April 18, 2012 39.67 39.91 39.51 39.74 276568
April 17, 2012 39.50 39.93 39.25 39.86 380986
April 16, 2012 38.99 39.41 38.94 39.36 432849
April 13, 2012 39.01 39.32 38.86 38.92 447965
April 12, 2012 38.77 39.29 38.67 39.18 405148
April 11, 2012 38.74 38.84 38.59 38.82 540576
April 10, 2012 38.86 38.86 38.16 38.46 579143
April 9, 2012 38.34 39.04 38.34 38.82 495583
April 5, 2012 39.31 39.55 38.79 38.88 457079
April 4, 2012 39.49 39.74 39.43 39.46 357046
April 3, 2012 39.80 39.93 39.39 39.74 562079
April 2, 2012 39.65 40.17 39.48 39.87 372481
March 30, 2012 39.95 39.96 39.65 39.65 440912
March 29, 2012 39.06 39.80 39.03 39.78 528929
March 28, 2012 39.55 39.68 39.03 39.28 303176
March 27, 2012 39.52 39.80 39.52 39.57 250852
March 26, 2012 39.51 39.75 39.29 39.57 344077
March 23, 2012 39.00 39.25 38.81 39.20 103545
March 22, 2012 38.93 39.07 38.63 38.99 279472
March 21, 2012 39.15 39.28 38.95 39.16 366838
March 20, 2012 38.71 39.20 38.67 39.10 445641
March 19, 2012 38.55 39.09 38.48 38.87 480536
March 16, 2012 38.72 38.74 38.44 38.59 432876
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CNL News

Market Wrap Video + Additions to Watch List http://stks.co/3zGy including: $HAIN $VVUS $STRI $MNST $NYT $DDD $CNL $PEP
about 3 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/3yxd including: $HAIN $VVUS $STRI $MNST $NYT $DDD $CNL $PEP
about 4 days ago by StockTiger
CLECO CORP Financials
May 10, 1:04PM
@TazTrader Followed $CNL. What's stop loss?
about 19 days ago by john_abot
Is Cleco Good Enough for You?
May 04, 12:19PM Fool
Listen to $CNL Q1 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3eGH
about 25 days ago by earningscast
$CNL filed latest Quarterly Report http://stks.co/3dN9
about 26 days ago by MarketBrief
$CNL New 52 Week High - Crossed daily highs resistance.
about 27 days ago by TradeIdeasQuant
Cleco Corporation declares quarterly dividend
Apr 27, 12:32PM Thomson Reuters ONE
Market Wrap Video + Additions to Watch List http://stks.co/39V0 including: $RENN $STRI $CHRS $FAF $RGP $RT $CNL $JBHT
about 59 days ago by StockTiger
$CNL http://stks.co/397V Over $40.00
about 59 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/393E including: $RENN $STRI $CHRS $FAF $RGP $RT $CNL $JBHT
about 60 days ago by StockTiger
Cleco receives industry award for storm assistance
Mar 21, 3:20PM Thomson Reuters ONE
$CNL filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2tY4
about 73 days ago by MarketBrief
Cleco announces new utility management structure
Feb 29, 10:18AM Thomson Reuters ONE
Listen to $CNL Q4 2011 earnings call - live at 11:00 AM, ondemand after - http://stks.co/2Wyd
about 95 days ago by earningscast
$CNL Reports Q4 EPS $0.51 vs $0.36 Est
about 96 days ago by Benzinga
$CNL http://stks.co/2VBk 39 is your suuport
about 96 days ago by observethetape
Feb 8th presentors @ Credit Suisse Energy Summit: $BRS $CIE $CNL $EXXI $HERO $DVN $CJES $SPN $DO $APC $GGS $ALGN
about 111 days ago by abubnic
$CNL New 52 Week High - Crossed daily highs resistance.
about 115 days ago by TradeIdeasQuant
$cnl all time highs on vol
about 118 days ago by SMLogic
Cleco declares quarterly dividend
Jan 27, 10:19AM Thomson Reuters ONE
$CNL New 52 Week High - Crossed daily highs resistance.
about 123 days ago by TradeIdeasQuant
Trading down to 50d: $BGS $JCI $CNL $CERN
about 127 days ago by TheEquitiesRoom
Cleco Power issues $100.0 million in senior notes
Dec 19, 4:36PM Thomson Reuters ONE
$CNL raises FY11 EPS guidance from $2.25-$2.35 to $2.42-$2.48, vs. cons. $2.42, sees FY12 EPS $2.34-$2.44, vs. cons. $2.44
about 174 days ago by Street_Insider
$CNL filed latest Quarterly Report http://stks.co/vz1
about 208 days ago by MarketBrief
$CNL declares a quarterly dividend of $0.3125 per share on its common stock for the third quarter of 2011--an 11.6% increase
about 213 days ago by lewisgreen
The Defense is on Utilities POP: $PPL,$ED,NI,$PEG,$WEC,$PGN,$CNL,$SO,$DUK,$AEE, and $FE come get some
about 255 days ago by TechEdgeTrades
$CNL http://chart.ly/2gp53vp Comrar si rope resistencia ~35.70
about 284 days ago by ComprarAcciones

Recent Quotes

Symbol Price Chg Chg % Market Cap
CNL 40.93 +0.25 +0.61% 2.489B
CNIT 1.08 -0.03 -2.70% 29.80M
CNI 81.06 -0.91 -1.11% 35.69B
CNH 39.76 -0.77 -1.90% 9.531B
CNGL 0.3801 +0.00 +0.00% 14.03M
CLS 7.57 +0.01 +0.13% 1.496B
CLRO 3.75 +0.00 +0.00% 34.09M
CLR 75.95 +1.53 +2.06% 13.74B
CLNY 16.79 +0.09 +0.54% 555.92M
CLNT 3.13 +0.01 +0.32% 6.573M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close