CONNECTICUT LIGHT & POWER CO 3. - Price History
Monthly price history for CNLHN (CONNECTICUT LIGHT & POWER CO 3.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $31.99 | $31.99 |
| March 2024 | $31.99 | $31.99 |
| February 2024 | $32 | $32 |
| January 2024 | $31.17 | $31.65 |
| December 2023 | $31.52 | $32.01 |
| November 2023 | $29.64 | $30.10 |
| October 2023 | $30.02 | $31 |
| September 2023 | $31.48 | $32.51 |
| August 2023 | $33.89 | $35 |
| July 2023 | $35.84 | $37.50 |
| June 2023 | $35.84 | $37.50 |
| May 2023 | $36.02 | $36.50 |
| April 2023 | $35.54 | $36.50 |
| March 2023 | $35.54 | $36.50 |
| February 2023 | $34.39 | $36.50 |
| January 2023 | $35.10 | $37.75 |
| December 2022 | $33.47 | $36 |
| November 2022 | $33 | $35.50 |
| October 2022 | $37.97 | $40 |
| September 2022 | $37.97 | $40 |
| August 2022 | $36.70 | $40 |
| July 2022 | $34.54 | $38.14 |
| June 2022 | $37.13 | $41 |
| May 2022 | $35.32 | $39 |
| April 2022 | $41.44 | $44.71 |
| March 2022 | $39.99 | $44.71 |
| February 2022 | $39.58 | $44.25 |
| January 2022 | $40.83 | $46.14 |
| December 2021 | $41.59 | $47 |
| November 2021 | $42.57 | $48.10 |
| October 2021 | $44.25 | $48.75 |
| September 2021 | $44.25 | $48.75 |
| August 2021 | $42.74 | $48.75 |
| July 2021 | $42.53 | $49 |
| June 2021 | $41.66 | $48 |
| May 2021 | $41.24 | $48 |
| April 2021 | $41.21 | $47.96 |
| March 2021 | $40.81 | $47.50 |
| February 2021 | $42.52 | $50 |
| January 2021 | $42.52 | $50 |
| December 2020 | $41.43 | $48.72 |
| November 2020 | $43.37 | $51 |
| October 2020 | $41.28 | $49 |
| September 2020 | $40.47 | $48.04 |
| August 2020 | $40.43 | $48 |
| July 2020 | $40.43 | $48.50 |
| June 2020 | $39.16 | $46.98 |
| May 2020 | $37.51 | $45 |
| April 2020 | $35.67 | $43.25 |
| March 2020 | $36.70 | $44.50 |
| February 2020 | $37.96 | $46.02 |
| January 2020 | $40.35 | $47.25 |
| December 2019 | $38.56 | $47.25 |
| November 2019 | $38.35 | $47 |
| October 2019 | $37.46 | $46.40 |
| September 2019 | $37.34 | $46.25 |
| August 2019 | $38.76 | $48 |
| July 2019 | $37.88 | $47.40 |
| June 2019 | $36.88 | $46.15 |
| May 2019 | $37.97 | $45.40 |
| April 2019 | $37.56 | $45.40 |
| March 2019 | $35.90 | $45.40 |
| February 2019 | $35.43 | $44.80 |
| January 2019 | $36.98 | $47.30 |
| December 2018 | $36.20 | $46.30 |
| November 2018 | $36.59 | $46.80 |
| October 2018 | $35.53 | $45.95 |
| September 2018 | $35.57 | $46 |
| August 2018 | $35.96 | $47 |
| July 2018 | $35.58 | $46.50 |
| June 2018 | $35.01 | $45.76 |
| May 2018 | $35.46 | $46.35 |
| April 2018 | $35.43 | $46.80 |
| March 2018 | $34.75 | $45.90 |
| February 2018 | $34.39 | $45.43 |
| January 2018 | $35.21 | $47 |
| December 2017 | $36.90 | $47 |
| November 2017 | $35.21 | $47 |
| October 2017 | $36.59 | $47.10 |
| September 2017 | $34.92 | $47.10 |
| August 2017 | $34.70 | $46.80 |
| July 2017 | $33.60 | $45.80 |
| June 2017 | $33.64 | $43.75 |
| May 2017 | $32.09 | $43.75 |
| April 2017 | $33.37 | $46 |
| March 2017 | $31.38 | $43.25 |
| February 2017 | $31.20 | $43 |
| January 2017 | $34.11 | $47.50 |
| December 2016 | $34.11 | $47.50 |
| November 2016 | $33.75 | $47 |
| October 2016 | $35.08 | $46.60 |
| September 2016 | $33.12 | $46.60 |
| August 2016 | $33.12 | $46.60 |
| July 2016 | $31.65 | $45 |
| June 2016 | $33.06 | $47 |
| May 2016 | $31.72 | $45.10 |
| April 2016 | $30.30 | $43.52 |
| March 2016 | $30.30 | $43.52 |
| February 2016 | $32.32 | $46.90 |
| January 2016 | $31.01 | $45 |
| December 2015 | $30.50 | $44.25 |
| November 2015 | $32.18 | $44.08 |
| October 2015 | $30.04 | $44.08 |
| September 2015 | $30.67 | $45 |
| August 2015 | $30.67 | $45 |
| July 2015 | $30.68 | $45.50 |
| June 2015 | $31.69 | $47 |
| May 2015 | $29.67 | $44 |
| April 2015 | $30.14 | $45.20 |
| March 2015 | $31.17 | $46.75 |
| February 2015 | $31.17 | $46.75 |
| January 2015 | $30.22 | $45.80 |
| December 2014 | $29.36 | $44.50 |
| November 2014 | $29.07 | $44.55 |
| October 2014 | $28.75 | $44.05 |
| September 2014 | $28.56 | $43.76 |
| August 2014 | $28.71 | $44 |
| July 2014 | $28.48 | $44.12 |
| June 2014 | $28.46 | $44.10 |
| May 2014 | $28.72 | $44.50 |
| April 2014 | $28.72 | $45 |
| March 2014 | $28.41 | $44.50 |
| February 2014 | $28.72 | $45 |
| January 2014 | $29.36 | $46.50 |
| December 2013 | $29.36 | $46.50 |
| November 2013 | $29.55 | $46.80 |
| October 2013 | $29.51 | $47.25 |
| September 2013 | $28.10 | $45 |
| August 2013 | $28.10 | $45 |
| July 2013 | $28.02 | $45.36 |
| June 2013 | $28.11 | $45.50 |
| May 2013 | $29.04 | $47 |
| April 2013 | $28.43 | $46.50 |
| March 2013 | $29.17 | $45 |
| February 2013 | $27.52 | $45 |
| January 2013 | $27.07 | $44.75 |
| December 2012 | $26.04 | $43.05 |
| November 2012 | $27.22 | $45 |
| October 2012 | $27.07 | $45.25 |
| September 2012 | $27.45 | $43.30 |
| August 2012 | $27.45 | $43.30 |
| July 2012 | $25.63 | $43.30 |
| June 2012 | $26.96 | $43 |
| May 2012 | $25.45 | $43 |
| April 2012 | $24.58 | $42 |
| March 2012 | $23.99 | $41 |
| February 2012 | $23.12 | $40 |
| January 2012 | $23.70 | $41 |
| December 2011 | $22.11 | $38.26 |
| November 2011 | $23.70 | $41 |
| October 2011 | $22.96 | $38 |
| September 2011 | $21.68 | $38 |
| August 2011 | $18.29 | $32.05 |
| July 2011 | $20.23 | $36 |
| June 2011 | $20.09 | $35.75 |
| May 2011 | $19.67 | $35 |
| April 2011 | $19.67 | $35.50 |
| March 2011 | $17.87 | $32.25 |
| February 2011 | $19.39 | $35 |
| January 2011 | $19.53 | $35.75 |
| December 2010 | $18.82 | $34.45 |
| November 2010 | $19.12 | $35 |
| October 2010 | $19.27 | $35.75 |
| September 2010 | $18.59 | $34.50 |
| August 2010 | $18.86 | $35 |
| July 2010 | $17.09 | $32.20 |
| June 2010 | $18.58 | $35 |
| May 2010 | $17.51 | $33 |
| April 2010 | $17.98 | $34.40 |
| March 2010 | $17.24 | $32.98 |
| February 2010 | $15.99 | $30.60 |
| January 2010 | $15.72 | $30.55 |
| December 2009 | $16.20 | $31.50 |
| November 2009 | $15.69 | $30.50 |
| October 2009 | $15.21 | $30 |
| September 2009 | $15.54 | $30.66 |
| August 2009 | $15.10 | $30.25 |
| July 2009 | $14.85 | $29.75 |
| June 2009 | $15.02 | $30.10 |
| May 2009 | $13.48 | $27.50 |
| April 2009 | $13.24 | $27 |
| March 2009 | $16.06 | $32.75 |
| February 2009 | $14.60 | $29.78 |
| January 2009 | $12.02 | $25 |
| December 2008 | $15.27 | $31.75 |
| November 2008 | $13.59 | $28.25 |
| October 2008 | $16.18 | $34.25 |
| September 2008 | $15.82 | $33.50 |
| August 2008 | $15.11 | $32 |
| July 2008 | $14.44 | $31 |
| June 2008 | $15.48 | $33.25 |
| May 2008 | $15.86 | $32 |
| April 2008 | $14.68 | $32 |
| March 2008 | $15.66 | $32.10 |
| February 2008 | $14.72 | $32.10 |
| January 2008 | $14.79 | $32.75 |
| December 2007 | $13.68 | $30.30 |
| November 2007 | $13.66 | $30.25 |
| October 2007 | $13.91 | $31.25 |
| September 2007 | $13.80 | $31 |
| August 2007 | $15.36 | $34.50 |
| July 2007 | $14.32 | $32.65 |
| June 2007 | $15.57 | $35.50 |
| May 2007 | $14.52 | $33.10 |
| April 2007 | $14.70 | $34 |
| March 2007 | $15.99 | $37 |
| February 2007 | $13.61 | $31.50 |
| January 2007 | $14.15 | $33.25 |
| December 2006 | $14.47 | $34 |
| November 2006 | $14.57 | $34.25 |
| October 2006 | $13.55 | $32.30 |
| September 2006 | $14.36 | $34.25 |
| August 2006 | $14.47 | $34.50 |
| July 2006 | $13.97 | $31.72 |
| June 2006 | $13.11 | $31.72 |
| May 2006 | $13.02 | $31.50 |
| April 2006 | $13.43 | $33 |
| March 2006 | $14.04 | $34.50 |
| February 2006 | $14.32 | $33 |
| January 2006 | $13.22 | $33 |
| December 2005 | $13.52 | $33.75 |
| November 2005 | $13.42 | $33.50 |
| October 2005 | $14.32 | $34 |
| September 2005 | $14.32 | $34 |
| August 2005 | $13.42 | $34 |
| July 2005 | $14.20 | $34.25 |
| June 2005 | $14.20 | $34.25 |
| May 2005 | $13.34 | $34.25 |
| April 2005 | $12.67 | $33 |
| March 2005 | $12.48 | $32.50 |
| February 2005 | $12.76 | $33.25 |
| January 2005 | $12.96 | $34.25 |
| December 2004 | $13.77 | $36.37 |
| November 2004 | $11.73 | $31 |
| October 2004 | $12.29 | $33 |
| September 2004 | $12.01 | $32.25 |
| August 2004 | $11.55 | $31 |
| July 2004 | $10.73 | $29.25 |
| June 2004 | $11.28 | $30.75 |
| May 2004 | $10.73 | $29.25 |
| April 2004 | $12.21 | $33.85 |
| March 2004 | $12.45 | $34.50 |
| February 2004 | $11.65 | $32.30 |
| January 2004 | $12 | $33.75 |
| December 2003 | $10.88 | $30.60 |
| November 2003 | $10.84 | $30.50 |
| October 2003 | $11.37 | $32.50 |
| September 2003 | $11.49 | $29.50 |
| August 2003 | $10.32 | $29.50 |
| July 2003 | $10.50 | $30.50 |
| June 2003 | $11.02 | $32 |
| May 2003 | $8.95 | $26 |
| April 2003 | $10.16 | $30 |
| March 2003 | $11.69 | $30 |
| February 2003 | $11.69 | $30 |
| January 2003 | $10 | $30 |
| December 2002 | $8.66 | $26 |
| November 2002 | $8.25 | $24.75 |
| October 2002 | $9.15 | $28 |
| September 2002 | $8.17 | $25 |
| August 2002 | $10.03 | $25.75 |
| July 2002 | $8.24 | $25.75 |
| June 2002 | $8.32 | $26 |
| May 2002 | $6.90 | $22 |
| April 2002 | $7.45 | $23.75 |
| March 2002 | $8.96 | $23 |
| February 2002 | $7.22 | $23 |
| January 2002 | $7.57 | $24.62 |
| December 2001 | $9.35 | $24 |
| November 2001 | $7.37 | $24 |
| October 2001 | $7.07 | $23.50 |
| September 2001 | $6.32 | $21 |
| August 2001 | $7.07 | $23.50 |
| July 2001 | $6.72 | $22.88 |
CNLHN
Price: $31.75
52 week price:
5-year range yield:
Forward Dividend Yield: 6.14%
Payout Ratio: 2.61%
Payout Ratio Range:
Dividend Per Share: 1.95 USD
Earnings Per Share: 74.69 USD
P/E Ratio: 0.42
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 100
Market Capitalization: 193.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 24