The Connecticut Light and Power Company - Price History

Monthly price history for CNLHP (The Connecticut Light and Power Company)

DateAdjusted priceReal price
March 2024 34.85 USD 34.85 USD
December 2023 35.50 USD 35.50 USD
November 2023 35.00 USD 35.00 USD
October 2023 34.41 USD 35.00 USD
September 2023 37.50 USD 37.50 USD
August 2023 36.87 USD 37.50 USD
July 2023 39.95 USD 41.23 USD
June 2023 41.43 USD 42.00 USD
May 2023 41.43 USD 42.00 USD
April 2023 40.87 USD 42.00 USD
March 2023 40.15 USD 42.00 USD
February 2023 40.08 USD 41.93 USD
January 2023 40.80 USD 43.25 USD
December 2022 39.39 USD 41.75 USD
November 2022 40.57 USD 43.00 USD
October 2022 40.05 USD 43.00 USD
September 2022 43.13 USD 45.50 USD
August 2022 42.38 USD 45.50 USD
July 2022 40.08 USD 43.57 USD
June 2022 43.92 USD 47.75 USD
May 2022 40.47 USD 44.00 USD
April 2022 41.79 USD 46.00 USD
March 2022 42.25 USD 46.51 USD
February 2022 42.70 USD 47.00 USD
January 2022 45.81 USD 51.00 USD
December 2021 45.19 USD 50.31 USD
November 2021 45.76 USD 50.95 USD
October 2021 45.31 USD 51.00 USD
September 2021 45.98 USD 51.75 USD
August 2021 45.09 USD 50.75 USD
July 2021 44.90 USD 51.10 USD
June 2021 44.19 USD 50.30 USD
May 2021 45.12 USD 51.35 USD
April 2021 44.62 USD 51.35 USD
March 2021 44.62 USD 51.35 USD
February 2021 43.88 USD 50.50 USD
January 2021 43.62 USD 50.75 USD
December 2020 43.98 USD 51.17 USD
November 2020 43.56 USD 50.68 USD
October 2020 43.72 USD 51.44 USD
September 2020 42.92 USD 50.50 USD
August 2020 42.63 USD 50.15 USD
July 2020 42.78 USD 50.06 USD
June 2020 42.07 USD 50.06 USD
May 2020 42.23 USD 50.25 USD
April 2020 41.79 USD 50.29 USD
March 2020 40.72 USD 49.00 USD
February 2020 42.46 USD 51.10 USD
January 2020 41.14 USD 50.05 USD
December 2019 41.92 USD 51.00 USD
November 2019 41.51 USD 50.50 USD
October 2019 40.84 USD 50.25 USD
September 2019 40.48 USD 49.81 USD
August 2019 40.84 USD 50.25 USD
July 2019 40.18 USD 50.00 USD
June 2019 40.18 USD 50.00 USD
May 2019 39.37 USD 49.00 USD
April 2019 40.43 USD 50.00 USD
March 2019 39.72 USD 50.00 USD
February 2019 40.03 USD 49.50 USD
January 2019 38.87 USD 49.50 USD
December 2018 39.26 USD 50.00 USD
November 2018 38.68 USD 49.25 USD
October 2018 38.82 USD 50.00 USD
September 2018 38.24 USD 49.25 USD
August 2018 37.85 USD 48.75 USD
July 2018 38.29 USD 49.00 USD
June 2018 37.59 USD 49.00 USD
May 2018 36.90 USD 48.10 USD
April 2018 37.74 USD 49.80 USD
March 2018 33.95 USD 44.80 USD
February 2018 38.60 USD 50.00 USD
January 2018 38.60 USD 50.00 USD
December 2017 38.60 USD 50.00 USD
November 2017 37.41 USD 50.00 USD
October 2017 36.99 USD 50.00 USD
September 2017 36.25 USD 47.50 USD
August 2017 35.82 USD 47.50 USD
July 2017 34.35 USD 47.50 USD
June 2017 34.28 USD 47.40 USD
May 2017 34.71 USD 48.00 USD
April 2017 32.42 USD 45.40 USD
March 2017 33.99 USD 47.60 USD
February 2017 35.42 USD 49.60 USD
January 2017 34.21 USD 48.45 USD
December 2016 34.60 USD 49.00 USD
November 2016 34.77 USD 49.25 USD
October 2016 35.10 USD 50.30 USD
September 2016 34.76 USD 49.80 USD
August 2016 34.90 USD 50.00 USD
July 2016 34.78 USD 50.40 USD
June 2016 33.33 USD 48.30 USD
May 2016 32.43 USD 47.00 USD
April 2016 33.24 USD 48.75 USD
March 2016 32.93 USD 48.30 USD
February 2016 32.72 USD 48.00 USD
January 2016 32.68 USD 48.49 USD
December 2015 32.51 USD 48.25 USD
November 2015 33.22 USD 47.80 USD
October 2015 31.83 USD 47.80 USD
September 2015 31.56 USD 47.40 USD
August 2015 31.96 USD 48.00 USD
July 2015 31.52 USD 47.90 USD
June 2015 32.52 USD 47.90 USD
May 2015 31.52 USD 47.90 USD
April 2015 31.87 USD 49.00 USD
March 2015 32.32 USD 49.70 USD
February 2015 31.15 USD 47.90 USD
January 2015 31.17 USD 48.50 USD
December 2014 30.21 USD 47.00 USD
November 2014 30.21 USD 47.00 USD
October 2014 29.69 USD 46.75 USD
September 2014 29.37 USD 46.25 USD
August 2014 30.48 USD 48.00 USD
July 2014 29.19 USD 46.50 USD
June 2014 29.03 USD 46.25 USD
May 2014 29.50 USD 47.00 USD
April 2014 28.53 USD 46.00 USD
March 2014 29.15 USD 47.00 USD
February 2014 29.15 USD 47.00 USD
January 2014 27.86 USD 45.50 USD
December 2013 29.21 USD 47.70 USD
November 2013 29.50 USD 48.75 USD
October 2013 28.74 USD 47.50 USD
September 2013 29.04 USD 48.00 USD
August 2013 28.89 USD 47.75 USD
July 2013 28.69 USD 48.00 USD
June 2013 28.10 USD 47.00 USD
April 2013 27.47 USD 46.50 USD
March 2013 27.17 USD 46.00 USD
February 2013 27.49 USD 47.10 USD
January 2013 28.30 USD 48.50 USD
December 2012 27.14 USD 46.50 USD
July 2012 26.24 USD 46.10 USD
June 2012 27.32 USD 48.00 USD
May 2012 27.04 USD 47.50 USD
April 2012 26.44 USD 47.00 USD
March 2012 25.31 USD 45.00 USD
February 2012 24.19 USD 43.00 USD
January 2012 25.57 USD 46.00 USD
December 2011 25.04 USD 45.05 USD
November 2011 25.57 USD 46.00 USD
October 2011 24.71 USD 45.00 USD
September 2011 23.61 USD 43.00 USD
August 2011 24.71 USD 45.00 USD
July 2011 22.23 USD 41.00 USD
June 2011 21.15 USD 39.00 USD
May 2011 22.23 USD 41.00 USD
April 2011 20.58 USD 38.50 USD
January 2011 18.97 USD 36.00 USD
December 2010 20.08 USD 38.10 USD
November 2010 19.76 USD 37.50 USD
October 2010 18.85 USD 36.30 USD
August 2010 19.36 USD 37.30 USD
July 2010 19.73 USD 38.60 USD
June 2010 19.93 USD 39.00 USD
May 2010 17.89 USD 35.00 USD
April 2010 19.11 USD 38.00 USD
March 2010 18.98 USD 37.75 USD
February 2010 18.48 USD 36.75 USD
December 2009 16.96 USD 34.25 USD
November 2009 16.84 USD 34.00 USD
October 2009 17.54 USD 36.00 USD
September 2009 17.54 USD 36.00 USD
July 2009 16.15 USD 33.75 USD
June 2009 17.15 USD 35.85 USD
May 2009 16.03 USD 33.50 USD
January 2009 12.96 USD 28.00 USD
December 2008 13.43 USD 29.00 USD
November 2008 15.51 USD 33.50 USD
October 2008 15.25 USD 33.50 USD
June 2008 17.79 USD 39.75 USD
May 2008 15.66 USD 35.00 USD
April 2008 16.07 USD 36.50 USD
January 2008 16.10 USD 37.15 USD
November 2007 18.20 USD 42.63 USD
October 2007 16.22 USD 38.00 USD
August 2007 16.74 USD 39.75 USD
July 2007 16.32 USD 38.75 USD
April 2007 17.72 USD 42.63 USD
March 2007 17.15 USD 41.25 USD
February 2007 16.63 USD 40.00 USD
January 2007 16.18 USD 39.50 USD
December 2006 15.16 USD 37.00 USD
October 2006 15.75 USD 39.00 USD
June 2006 15.56 USD 39.10 USD
March 2006 15.69 USD 40.00 USD
January 2006 15.47 USD 40.00 USD
December 2005 14.99 USD 38.75 USD
November 2005 14.89 USD 38.50 USD
September 2005 14.86 USD 39.00 USD
August 2005 14.00 USD 36.75 USD
June 2005 14.26 USD 38.00 USD
May 2005 14.82 USD 39.50 USD
April 2005 12.95 USD 35.00 USD
March 2005 13.78 USD 37.25 USD
February 2005 15.17 USD 41.00 USD
January 2005 13.47 USD 37.00 USD
November 2004 13.29 USD 36.50 USD
October 2004 13.61 USD 38.00 USD
July 2004 11.07 USD 31.50 USD
June 2004 10.55 USD 30.00 USD
May 2004 11.25 USD 32.00 USD
April 2004 12.70 USD 36.75 USD
March 2004 13.48 USD 39.00 USD
February 2004 13.13 USD 38.00 USD
January 2004 12.94 USD 38.00 USD
November 2003 11.75 USD 34.50 USD
October 2003 12.64 USD 37.75 USD
September 2003 9.71 USD 29.00 USD
August 2003 11.72 USD 35.00 USD
July 2003 11.82 USD 35.85 USD
April 2003 11.27 USD 34.75 USD
March 2003 10.71 USD 33.00 USD
February 2003 10.06 USD 31.00 USD
January 2003 10.67 USD 33.50 USD
November 2002 10.35 USD 32.50 USD
October 2002 9.70 USD 31.00 USD
September 2002 9.47 USD 30.25 USD
July 2002 8.91 USD 29.00 USD
May 2002 7.76 USD 25.25 USD
January 2002 7.83 USD 26.50 USD
December 2001 7.83 USD 26.50 USD
July 2001 7.34 USD 26.00 USD

CNLHP

Price: 34.85USD

52 week price:
33.50
43.35

Dividend Yield: 6.43%

5-year range yield:
4.15%
6.43%

Forward Dividend Yield: 6.43%

Payout Ratio: 46.30%

Payout Ratio Range:
3.29%
46.34%

Dividend Per Share: 2.25 USD

Earnings Per Share: 4.86 USD

P/E Ratio: 0.46

Exchange: PNK

Sector: Utilities

Industry: Utilities - Regulated Electric

Volume: 100

Market Capitalization: 208.8 million

Average Dividend Frequency: 4

Years Paying Dividends: 23

DGR5: -4.00%

DGR10: 0.50%

DGR20: 0.25%

Links: