Cleco Corp (CNL) Historical Stock Data

Historical Data

In the past 30 trading days, CNL is up 0.06% a day on average. There have been 19 days where Cleco Corp closed green and 11 days where CNL closed red.

Date	Open	Close	Change	Low	High	Volume
2016-04-13	55.32	55.36	↑$0.04 (0.07%)	55.32	55.37	5.90M
2016-04-12	55.30	55.31	↑$0.01 (0.02%)	55.30	55.35	1.73M
2016-04-11	54.98	55.29	↑$0.31 (0.56%)	54.86	55.30	2.93M
2016-04-08	55.35	54.87	↓$0.48 (-0.87%)	54.20	55.35	5.29M
2016-04-07	55.25	55.36	↑$0.11 (0.20%)	55.22	55.36	2M
2016-04-06	55.26	55.27	↑$0.01 (0.02%)	55.22	55.30	1.52M
2016-04-05	55.27	55.26	↓$0.01 (-0.02%)	55.25	55.30	1.34M
2016-04-04	55.27	55.28	↑$0.01 (0.02%)	55.25	55.30	1.28M
2016-04-01	55.20	55.28	↑$0.08 (0.14%)	55.18	55.30	1.03M
2016-03-31	55.20	55.21	↑$0.01 (0.02%)	55.19	55.27	1.08M
2016-03-30	55.14	55.21	↑$0.07 (0.13%)	55.14	55.23	2.39M
2016-03-29	55.25	55.13	↓$0.12 (-0.22%)	55.06	55.27	7.39M
2016-03-28	49.24	48.81	↓$0.43 (-0.87%)	48.75	51.71	3.44M
2016-03-24	47.56	48.56	↑$1.00 (2.10%)	47.50	48.73	1.06M
2016-03-23	46.57	47.50	↑$0.93 (2.00%)	46.03	47.87	1.60M
2016-03-22	47.42	46.53	↓$0.89 (-1.88%)	45.73	47.79	2.17M
2016-03-21	48.35	47.55	↓$0.80 (-1.65%)	47.50	48.39	0.96M
2016-03-18	48.62	48.35	↓$0.27 (-0.56%)	47.93	48.63	1.17M
2016-03-17	48.01	48.45	↑$0.44 (0.92%)	47.51	48.62	572.53K
2016-03-16	47.84	48.02	↑$0.18 (0.38%)	47.83	48.25	541.06K
2016-03-15	47.97	47.96	↓$0.01 (-0.02%)	47.91	48.47	696.04K
2016-03-14	47.46	48.17	↑$0.71 (1.50%)	47.40	48.64	2.04M
2016-03-11	46.86	46.90	↑$0.04 (0.09%)	46.42	46.95	1.02M
2016-03-10	46.57	46.85	↑$0.28 (0.60%)	46.43	47.19	811.64K
2016-03-09	46.29	46.45	↑$0.16 (0.35%)	46.11	46.47	742.68K
2016-03-08	46.55	46.42	↓$0.13 (-0.28%)	46.12	46.68	2.52M
2016-03-07	45.76	45.61	↓$0.15 (-0.33%)	45.51	45.78	424.92K
2016-03-04	45.56	45.72	↑$0.16 (0.35%)	45.50	45.77	0.91M
2016-03-03	45.35	45.56	↑$0.21 (0.46%)	44.78	45.74	1.55M
2016-03-02	45.93	45.30	↓$0.63 (-1.37%)	45.05	46.06	1.58M