The Connecticut Light and Power Company ( CNLHN) - Price History
Monthly price history for CNLHN (The Connecticut Light and Power Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $31.61 | $31.61 |
| May 2026 | $31.65 | $31.65 |
| April 2026 | $32.94 | $32.94 |
| March 2026 | $33 | $33 |
| February 2026 | $33.35 | $33.35 |
| January 2026 | $32.99 | $32.99 |
| December 2025 | $32.25 | $32.25 |
| November 2025 | $33.24 | $33.24 |
| October 2025 | $33 | $33 |
| September 2025 | $32.58 | $32.58 |
| August 2025 | $31.99 | $31.99 |
| July 2025 | $31.87 | $32.36 |
| June 2025 | $30.53 | $31 |
| May 2025 | $31.52 | $32 |
| April 2025 | $30.44 | $31.40 |
| March 2025 | $33.93 | $35 |
| February 2025 | $28.12 | $29 |
| January 2025 | $31.28 | $32.72 |
| December 2024 | $29.97 | $31.35 |
| November 2024 | $31.36 | $32.80 |
| October 2024 | $31.10 | $33.01 |
| September 2024 | $31.38 | $33.30 |
| August 2024 | $30.30 | $32.16 |
| July 2024 | $30.63 | $33 |
| June 2024 | $28.84 | $31.07 |
| May 2024 | $29.33 | $31.60 |
| April 2024 | $28.63 | $31.33 |
| March 2024 | $29.23 | $31.99 |
| February 2024 | $29.24 | $32 |
| January 2024 | $28.48 | $31.65 |
| December 2023 | $28.80 | $32.01 |
| November 2023 | $27.08 | $30.10 |
| October 2023 | $27.43 | $31 |
| September 2023 | $28.76 | $32.51 |
| August 2023 | $30.97 | $35 |
| July 2023 | $32.74 | $37.50 |
| June 2023 | $32.74 | $37.50 |
| May 2023 | $36.02 | $36.50 |
| April 2023 | $35.54 | $36.50 |
| March 2023 | $35.54 | $36.50 |
| February 2023 | $31.42 | $36.50 |
| January 2023 | $32.07 | $37.75 |
| December 2022 | $30.58 | $36 |
| November 2022 | $30.16 | $35.50 |
| October 2022 | $37.97 | $40 |
| September 2022 | $37.97 | $40 |
| August 2022 | $33.53 | $40 |
| July 2022 | $31.55 | $38.14 |
| June 2022 | $33.92 | $41 |
| May 2022 | $32.27 | $39 |
| April 2022 | $41.44 | $44.71 |
| March 2022 | $36.54 | $44.71 |
| February 2022 | $36.16 | $44.25 |
| January 2022 | $37.30 | $46.14 |
| December 2021 | $38 | $47 |
| November 2021 | $38.89 | $48.10 |
| October 2021 | $44.25 | $48.75 |
| September 2021 | $44.25 | $48.75 |
| August 2021 | $39.04 | $48.75 |
| July 2021 | $38.86 | $49 |
| June 2021 | $38.06 | $48 |
| May 2021 | $37.68 | $48 |
| April 2021 | $37.65 | $47.96 |
| March 2021 | $37.29 | $47.50 |
| February 2021 | $38.85 | $50 |
| January 2021 | $38.85 | $50 |
| December 2020 | $37.85 | $48.72 |
| November 2020 | $39.63 | $51 |
| October 2020 | $37.71 | $49 |
| September 2020 | $36.97 | $48.04 |
| August 2020 | $36.94 | $48 |
| July 2020 | $36.93 | $48.50 |
| June 2020 | $35.78 | $46.98 |
| May 2020 | $34.27 | $45 |
| April 2020 | $32.59 | $43.25 |
| March 2020 | $33.53 | $44.50 |
| February 2020 | $34.68 | $46.02 |
| January 2020 | $40.35 | $47.25 |
| December 2019 | $35.22 | $47.25 |
| November 2019 | $35.04 | $47 |
| October 2019 | $34.22 | $46.40 |
| September 2019 | $34.11 | $46.25 |
| August 2019 | $35.40 | $48 |
| July 2019 | $34.61 | $47.40 |
| June 2019 | $33.69 | $46.15 |
| May 2019 | $37.97 | $45.40 |
| April 2019 | $37.56 | $45.40 |
| March 2019 | $32.80 | $45.40 |
| February 2019 | $32.36 | $44.80 |
| January 2019 | $33.78 | $47.30 |
| December 2018 | $33.07 | $46.30 |
| November 2018 | $33.42 | $46.80 |
| October 2018 | $32.46 | $45.95 |
| September 2018 | $32.49 | $46 |
| August 2018 | $32.85 | $47 |
| July 2018 | $32.50 | $46.50 |
| June 2018 | $31.98 | $45.76 |
| May 2018 | $32.39 | $46.35 |
| April 2018 | $32.36 | $46.80 |
| March 2018 | $31.74 | $45.90 |
| February 2018 | $31.42 | $45.43 |
| January 2018 | $32.16 | $47 |
| December 2017 | $36.90 | $47 |
| November 2017 | $32.16 | $47 |
| October 2017 | $36.59 | $47.10 |
| September 2017 | $31.90 | $47.10 |
| August 2017 | $31.69 | $46.80 |
| July 2017 | $30.69 | $45.80 |
| June 2017 | $33.64 | $43.75 |
| May 2017 | $29.32 | $43.75 |
| April 2017 | $30.48 | $46 |
| March 2017 | $28.66 | $43.25 |
| February 2017 | $28.50 | $43 |
| January 2017 | $31.48 | $47.50 |
| December 2016 | $31.48 | $47.50 |
| November 2016 | $31.14 | $47 |
| October 2016 | $35.08 | $46.60 |
| September 2016 | $30.56 | $46.60 |
| August 2016 | $30.56 | $46.60 |
| July 2016 | $29.21 | $45 |
| June 2016 | $30.51 | $47 |
| May 2016 | $29.28 | $45.10 |
| April 2016 | $27.96 | $43.52 |
| March 2016 | $27.96 | $43.52 |
| February 2016 | $29.83 | $46.90 |
| January 2016 | $28.62 | $45 |
| December 2015 | $28.14 | $44.25 |
| November 2015 | $32.18 | $44.08 |
| October 2015 | $27.73 | $44.08 |
| September 2015 | $28.31 | $45 |
| August 2015 | $28.31 | $45 |
| July 2015 | $28.31 | $45.50 |
| June 2015 | $29.24 | $47 |
| May 2015 | $27.38 | $44 |
| April 2015 | $27.81 | $45.20 |
| March 2015 | $28.76 | $46.75 |
| February 2015 | $28.76 | $46.75 |
| January 2015 | $27.89 | $45.80 |
| December 2014 | $27.10 | $44.50 |
| November 2014 | $26.83 | $44.55 |
| October 2014 | $26.53 | $44.05 |
| September 2014 | $26.35 | $43.76 |
| August 2014 | $26.50 | $44 |
| July 2014 | $26.28 | $44.12 |
| June 2014 | $26.27 | $44.10 |
| May 2014 | $26.50 | $44.50 |
| April 2014 | $26.51 | $45 |
| March 2014 | $26.21 | $44.50 |
| February 2014 | $26.51 | $45 |
| January 2014 | $27.09 | $46.50 |
| December 2013 | $27.09 | $46.50 |
| November 2013 | $27.27 | $46.80 |
| October 2013 | $27.23 | $47.25 |
| September 2013 | $25.93 | $45 |
| August 2013 | $25.93 | $45 |
| July 2013 | $25.86 | $45.36 |
| June 2013 | $25.94 | $45.50 |
| May 2013 | $26.80 | $47 |
| April 2013 | $26.24 | $46.50 |
| March 2013 | $29.17 | $45 |
| February 2013 | $25.39 | $45 |
| January 2013 | $24.98 | $44.75 |
| December 2012 | $24.03 | $43.05 |
| November 2012 | $25.12 | $45 |
| October 2012 | $24.98 | $45.25 |
| September 2012 | $27.45 | $43.30 |
| August 2012 | $27.45 | $43.30 |
| July 2012 | $23.65 | $43.30 |
| June 2012 | $26.96 | $43 |
| May 2012 | $23.48 | $43 |
| April 2012 | $22.68 | $42 |
| March 2012 | $22.14 | $41 |
| February 2012 | $21.34 | $40 |
| January 2012 | $21.87 | $41 |
| December 2011 | $20.41 | $38.26 |
| November 2011 | $21.87 | $41 |
| October 2011 | $22.96 | $38 |
| September 2011 | $20.01 | $38 |
| August 2011 | $16.88 | $32.05 |
| July 2011 | $18.67 | $36 |
| June 2011 | $18.54 | $35.75 |
| May 2011 | $18.15 | $35 |
| April 2011 | $18.15 | $35.50 |
| March 2011 | $16.49 | $32.25 |
| February 2011 | $17.90 | $35 |
| January 2011 | $18.02 | $35.75 |
| December 2010 | $17.37 | $34.45 |
| November 2010 | $17.65 | $35 |
| October 2010 | $17.78 | $35.75 |
| September 2010 | $17.16 | $34.50 |
| August 2010 | $17.40 | $35 |
| July 2010 | $15.77 | $32.20 |
| June 2010 | $17.14 | $35 |
| May 2010 | $16.16 | $33 |
| April 2010 | $16.59 | $34.40 |
| March 2010 | $15.90 | $32.98 |
| February 2010 | $14.76 | $30.60 |
| January 2010 | $14.50 | $30.55 |
| December 2009 | $14.95 | $31.50 |
| November 2009 | $14.48 | $30.50 |
| October 2009 | $14.03 | $30 |
| September 2009 | $14.34 | $30.66 |
| August 2009 | $13.93 | $30.25 |
| July 2009 | $13.70 | $29.75 |
| June 2009 | $13.86 | $30.10 |
| May 2009 | $12.44 | $27.50 |
| April 2009 | $12.22 | $27 |
| March 2009 | $14.82 | $32.75 |
| February 2009 | $13.47 | $29.78 |
| January 2009 | $11.09 | $25 |
| December 2008 | $14.09 | $31.75 |
| November 2008 | $12.54 | $28.25 |
| October 2008 | $14.92 | $34.25 |
| September 2008 | $14.60 | $33.50 |
| August 2008 | $13.94 | $32 |
| July 2008 | $13.32 | $31 |
| June 2008 | $14.29 | $33.25 |
| May 2008 | $15.86 | $32 |
| April 2008 | $13.54 | $32 |
| March 2008 | $15.66 | $32.10 |
| February 2008 | $13.58 | $32.10 |
| January 2008 | $13.64 | $32.75 |
| December 2007 | $12.62 | $30.30 |
| November 2007 | $12.60 | $30.25 |
| October 2007 | $12.84 | $31.25 |
| September 2007 | $12.73 | $31 |
| August 2007 | $14.17 | $34.50 |
| July 2007 | $13.21 | $32.65 |
| June 2007 | $14.37 | $35.50 |
| May 2007 | $13.40 | $33.10 |
| April 2007 | $13.56 | $34 |
| March 2007 | $14.75 | $37 |
| February 2007 | $12.56 | $31.50 |
| January 2007 | $13.05 | $33.25 |
| December 2006 | $13.35 | $34 |
| November 2006 | $13.44 | $34.25 |
| October 2006 | $12.50 | $32.30 |
| September 2006 | $13.25 | $34.25 |
| August 2006 | $13.35 | $34.50 |
| July 2006 | $13.97 | $31.72 |
| June 2006 | $12.09 | $31.72 |
| May 2006 | $12.01 | $31.50 |
| April 2006 | $12.39 | $33 |
| March 2006 | $12.95 | $34.50 |
| February 2006 | $14.32 | $33 |
| January 2006 | $12.20 | $33 |
| December 2005 | $12.47 | $33.75 |
| November 2005 | $12.38 | $33.50 |
| October 2005 | $14.32 | $34 |
| September 2005 | $14.32 | $34 |
| August 2005 | $12.38 | $34 |
| July 2005 | $14.20 | $34.25 |
| June 2005 | $14.20 | $34.25 |
| May 2005 | $12.30 | $34.25 |
| April 2005 | $11.68 | $33 |
| March 2005 | $11.51 | $32.50 |
| February 2005 | $11.77 | $33.25 |
| January 2005 | $11.96 | $34.25 |
| December 2004 | $12.70 | $36.37 |
| November 2004 | $10.82 | $31 |
| October 2004 | $11.34 | $33 |
| September 2004 | $11.08 | $32.25 |
| August 2004 | $10.65 | $31 |
| July 2004 | $9.90 | $29.25 |
| June 2004 | $10.40 | $30.75 |
| May 2004 | $9.90 | $29.25 |
| April 2004 | $11.26 | $33.85 |
| March 2004 | $11.48 | $34.50 |
| February 2004 | $10.75 | $32.30 |
| January 2004 | $11.07 | $33.75 |
| December 2003 | $10.04 | $30.60 |
| November 2003 | $10 | $30.50 |
| October 2003 | $10.49 | $32.50 |
| September 2003 | $11.49 | $29.50 |
| August 2003 | $9.52 | $29.50 |
| July 2003 | $9.68 | $30.50 |
| June 2003 | $10.16 | $32 |
| May 2003 | $8.26 | $26 |
| April 2003 | $9.37 | $30 |
| March 2003 | $11.69 | $30 |
| February 2003 | $11.69 | $30 |
| January 2003 | $9.22 | $30 |
| December 2002 | $7.99 | $26 |
| November 2002 | $7.61 | $24.75 |
| October 2002 | $8.44 | $28 |
| September 2002 | $7.53 | $25 |
| August 2002 | $10.03 | $25.75 |
| July 2002 | $7.60 | $25.75 |
| June 2002 | $7.68 | $26 |
| May 2002 | $6.36 | $22 |
| April 2002 | $6.87 | $23.75 |
| March 2002 | $8.96 | $23 |
| February 2002 | $6.65 | $23 |
| January 2002 | $6.98 | $24.62 |
| December 2001 | $9.35 | $24 |
| November 2001 | $6.80 | $24 |
| October 2001 | $6.52 | $23.50 |
| September 2001 | $5.82 | $21 |
| August 2001 | $6.52 | $23.50 |
| July 2001 | $6.20 | $22.88 |
CNLHN
Price: $31.61
52 week price:
Dividend Yield: 6.17%
5-year range yield:
Forward Dividend Yield: 6.17%
Payout Ratio: 2.61%
Dividend Per Share: 1.95 USD
Earnings Per Share: 74.69 USD
P/E Ratio: 0.44
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Country: United States
Volume: 100
Market Capitalization: 190.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR3: -0.03%
DGR5: -0.02%
DGR10: -0.01%
DGR20: -0.00%