The Connecticut Light and Power Company - Price History
Monthly price history for CNLHP (The Connecticut Light and Power Company)
Date | Adjusted price | Real 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
Dividend Yield: 6.43%
Forward Dividend Yield: 6.43%
Payout Ratio: 46.30%
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%