CLECO Historical Stock Price

Below is the stock price history for Cleco CNL. Data is recorded each day for the historical open, high, low, close and volume. The Cleco stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cleco Historical Stock Price

DateOpenHighLowCloseVolume
2016-04-13 55.33 55.37 55.32 55.365 77,709
2016-04-12 55.31 55.34 55.30 55.315 195,811
2016-04-11 55.00 55.30 54.88 55.29 170,795
2016-04-08 55.32 55.34 54.40 54.89 383,083
2016-04-07 55.24 55.345 55.23 55.345 129,715
2016-04-06 55.275 55.295 55.22 55.25 140,658
2016-04-05 55.25 55.29 55.25 55.26 83,404
2016-04-04 55.25 55.30 55.25 55.29 71,634
2016-04-01 55.20 55.295 55.18 55.27 54,662
2016-03-31 55.26 55.26 55.19 55.20 41,514
2016-03-30 55.16 55.22 55.15 55.19 211,342
2016-03-29 55.26 55.26 55.08 55.12 500,390
2016-03-28 49.23 51.20 48.91 48.91 186,577
2016-03-24 47.52 48.72 47.52 48.59 61,615
2016-03-23 46.415 47.83 46.415 47.62 89,339
2016-03-22 47.61 47.72 45.78 46.55 107,268
2016-03-21 48.13 48.19 47.50 47.61 33,266
2016-03-18 48.59 48.59 47.94 48.465 42,695
2016-03-17 48.14 48.61 47.52 48.51 40,178
2016-03-16 47.97 48.24 47.86 48.05 45,938
2016-03-15 48.00 48.46 47.94 48.00 61,557
2016-03-14 47.86 48.55 47.40 48.13 110,803
2016-03-11 46.93 46.94 46.42 46.88 35,335
2016-03-10 46.69 47.1699 46.43 46.84 30,637
2016-03-09 46.24 46.47 46.15 46.45 30,159
2016-03-08 46.89 46.89 46.16 46.44 69,320
2016-03-07 45.70 45.73 45.55 45.595 21,426
2016-03-04 45.51 45.75 45.51 45.69 21,709
2016-03-03 45.17 45.74 44.81 45.55 49,466
2016-03-02 45.93 46.00 45.08 45.28 69,114

» More Cleco Stock Price History

To see other companies like Cleco (CNL), view our stock market today for news, and other data.