CNL: Historical Prices for CLECO CP(HLDG CO)

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	25.91	26.26	25.80	26.07	185,700	26.07
24-Nov-09	25.83	25.98	25.74	25.94	186,900	25.94
23-Nov-09	25.58	26.03	25.58	25.84	452,800	25.84
20-Nov-09	25.03	25.41	24.96	25.40	304,100	25.40
19-Nov-09	25.56	25.56	25.00	25.12	352,500	25.12
18-Nov-09	25.70	25.87	25.56	25.66	241,600	25.66
17-Nov-09	25.68	25.86	25.60	25.78	248,400	25.78
16-Nov-09	25.29	25.83	25.29	25.73	565,300	25.73
13-Nov-09	25.17	25.28	24.91	25.13	297,400	25.13
12-Nov-09	25.32	25.45	24.95	25.03	399,800	25.03
11-Nov-09	25.39	25.47	25.19	25.27	339,600	25.27
10-Nov-09	24.89	25.31	24.84	25.21	494,000	25.21
9-Nov-09	24.67	24.95	24.51	24.93	560,700	24.93
6-Nov-09	24.49	24.75	24.33	24.58	291,000	24.58
5-Nov-09	24.36	24.61	24.36	24.61	570,300	24.61
5-Nov-09	$ 0.225 Dividend
4-Nov-09	24.85	24.96	24.50	24.60	509,400	24.38
3-Nov-09	24.32	24.77	24.28	24.69	398,100	24.46
2-Nov-09	24.96	25.35	24.03	24.38	887,500	24.16
30-Oct-09	24.34	24.77	24.02	24.75	938,000	24.52
29-Oct-09	24.80	24.80	24.27	24.46	452,300	24.24
28-Oct-09	24.88	25.18	24.66	24.73	343,300	24.50
27-Oct-09	24.78	25.15	24.74	24.84	384,500	24.61
26-Oct-09	25.06	25.46	24.53	24.71	489,200	24.48
23-Oct-09	25.43	25.56	24.79	24.98	318,400	24.75
22-Oct-09	25.52	25.59	25.25	25.44	325,800	25.21
21-Oct-09	25.37	25.85	25.30	25.46	700,100	25.23
20-Oct-09	25.71	25.73	25.12	25.38	224,600	25.15
19-Oct-09	25.60	25.83	25.29	25.76	124,000	25.52
16-Oct-09	25.18	25.57	25.05	25.46	304,700	25.23
15-Oct-09	25.18	25.34	25.04	25.26	282,500	25.03
14-Oct-09	25.28	25.50	24.92	25.23	881,500	25.00
13-Oct-09	25.48	25.48	25.15	25.16	1,048,600	24.93
12-Oct-09	25.70	25.74	25.40	25.47	236,600	25.24
9-Oct-09	25.26	25.57	25.21	25.57	227,800	25.34
8-Oct-09	25.17	25.33	25.05	25.33	231,500	25.10
7-Oct-09	25.06	25.31	24.95	25.10	200,300	24.87
6-Oct-09	24.91	25.17	24.74	25.16	326,200	24.93
5-Oct-09	24.45	24.82	24.28	24.82	270,500	24.59
2-Oct-09	24.52	24.78	24.40	24.45	195,600	24.23
1-Oct-09	24.95	25.03	24.62	24.69	298,100	24.46
30-Sep-09	25.00	25.12	24.67	25.08	414,400	24.85
29-Sep-09	25.23	25.23	24.92	25.03	297,700	24.80
28-Sep-09	25.05	25.43	25.02	25.14	317,400	24.91
25-Sep-09	24.76	25.23	24.76	24.93	421,400	24.70
24-Sep-09	24.94	25.12	24.81	24.86	369,600	24.63
23-Sep-09	24.87	25.15	24.78	24.83	346,400	24.60
22-Sep-09	25.13	25.25	24.72	24.86	311,600	24.63
21-Sep-09	25.05	25.25	24.93	25.04	343,800	24.81
18-Sep-09	25.22	25.39	25.10	25.19	556,700	24.96
17-Sep-09	25.19	25.39	24.97	25.22	163,200	24.99
16-Sep-09	24.92	25.41	24.83	25.30	164,700	25.07
15-Sep-09	24.72	24.94	24.57	24.93	178,000	24.70
14-Sep-09	24.39	24.79	24.38	24.78	185,300	24.55
11-Sep-09	24.40	24.56	24.31	24.47	202,600	24.25
10-Sep-09	24.38	24.46	24.22	24.43	153,900	24.21
9-Sep-09	24.43	24.51	24.33	24.45	241,500	24.23
8-Sep-09	24.31	24.43	24.02	24.43	179,200	24.21
4-Sep-09	24.02	24.33	23.85	24.26	202,200	24.04
3-Sep-09	24.12	24.12	23.74	24.10	187,400	23.88
2-Sep-09	24.10	24.26	23.97	24.03	137,200	23.81
1-Sep-09	24.30	24.76	24.12	24.23	263,800	24.01
31-Aug-09	24.41	24.62	24.30	24.42	228,600	24.20
28-Aug-09	24.63	24.78	24.30	24.52	265,600	24.30
27-Aug-09	24.90	24.99	24.38	24.56	418,700	24.34
26-Aug-09	24.92	25.03	24.69	24.93	234,400	24.70
25-Aug-09	24.96	25.21	24.85	24.92	156,500	24.69
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions