The Connecticut Light and Power Company ( CNLHP) - Price History
Stock symbol CNLHP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CNLHP (The Connecticut Light and Power Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $34.85 | $34.85 |
| December 2023 | $35.50 | $35.50 |
| November 2023 | $35 | $35 |
| October 2023 | $34.41 | $35 |
| September 2023 | $37.50 | $37.50 |
| August 2023 | $36.87 | $37.50 |
| July 2023 | $39.95 | $41.23 |
| June 2023 | $41.43 | $42 |
| May 2023 | $41.43 | $42 |
| April 2023 | $40.87 | $42 |
| March 2023 | $40.15 | $42 |
| February 2023 | $40.08 | $41.93 |
| January 2023 | $40.80 | $43.25 |
| December 2022 | $39.39 | $41.75 |
| November 2022 | $40.57 | $43 |
| October 2022 | $40.05 | $43 |
| September 2022 | $43.13 | $45.50 |
| August 2022 | $42.38 | $45.50 |
| July 2022 | $40.08 | $43.57 |
| June 2022 | $43.92 | $47.75 |
| May 2022 | $40.47 | $44 |
| April 2022 | $41.79 | $46 |
| March 2022 | $42.25 | $46.51 |
| February 2022 | $42.70 | $47 |
| January 2022 | $45.81 | $51 |
| December 2021 | $45.19 | $50.31 |
| November 2021 | $45.76 | $50.95 |
| October 2021 | $45.31 | $51 |
| September 2021 | $45.98 | $51.75 |
| August 2021 | $45.09 | $50.75 |
| July 2021 | $44.90 | $51.10 |
| June 2021 | $44.19 | $50.30 |
| May 2021 | $45.12 | $51.35 |
| April 2021 | $44.62 | $51.35 |
| March 2021 | $44.62 | $51.35 |
| February 2021 | $43.88 | $50.50 |
| January 2021 | $43.62 | $50.75 |
| December 2020 | $43.98 | $51.17 |
| November 2020 | $43.56 | $50.68 |
| October 2020 | $43.72 | $51.44 |
| September 2020 | $42.92 | $50.50 |
| August 2020 | $42.63 | $50.15 |
| July 2020 | $42.78 | $50.06 |
| June 2020 | $42.07 | $50.06 |
| May 2020 | $42.23 | $50.25 |
| April 2020 | $41.79 | $50.29 |
| March 2020 | $40.72 | $49 |
| February 2020 | $42.46 | $51.10 |
| January 2020 | $41.14 | $50.05 |
| December 2019 | $41.92 | $51 |
| November 2019 | $41.51 | $50.50 |
| October 2019 | $40.84 | $50.25 |
| September 2019 | $40.48 | $49.81 |
| August 2019 | $40.84 | $50.25 |
| July 2019 | $40.18 | $50 |
| June 2019 | $40.18 | $50 |
| May 2019 | $39.37 | $49 |
| April 2019 | $40.43 | $50 |
| March 2019 | $39.72 | $50 |
| February 2019 | $40.03 | $49.50 |
| January 2019 | $38.87 | $49.50 |
| December 2018 | $39.26 | $50 |
| November 2018 | $38.68 | $49.25 |
| October 2018 | $38.82 | $50 |
| September 2018 | $38.24 | $49.25 |
| August 2018 | $37.85 | $48.75 |
| July 2018 | $38.29 | $49 |
| June 2018 | $37.59 | $49 |
| May 2018 | $36.90 | $48.10 |
| April 2018 | $37.74 | $49.80 |
| March 2018 | $33.95 | $44.80 |
| February 2018 | $38.60 | $50 |
| January 2018 | $38.60 | $50 |
| December 2017 | $38.60 | $50 |
| November 2017 | $37.41 | $50 |
| October 2017 | $36.99 | $50 |
| September 2017 | $36.25 | $47.50 |
| August 2017 | $35.82 | $47.50 |
| July 2017 | $34.35 | $47.50 |
| June 2017 | $34.28 | $47.40 |
| May 2017 | $34.71 | $48 |
| April 2017 | $32.42 | $45.40 |
| March 2017 | $33.99 | $47.60 |
| February 2017 | $35.42 | $49.60 |
| January 2017 | $34.21 | $48.45 |
| December 2016 | $34.60 | $49 |
| November 2016 | $34.77 | $49.25 |
| October 2016 | $35.10 | $50.30 |
| September 2016 | $34.76 | $49.80 |
| August 2016 | $34.90 | $50 |
| July 2016 | $34.78 | $50.40 |
| June 2016 | $33.33 | $48.30 |
| May 2016 | $32.43 | $47 |
| April 2016 | $33.24 | $48.75 |
| March 2016 | $32.93 | $48.30 |
| February 2016 | $32.72 | $48 |
| January 2016 | $32.68 | $48.49 |
| December 2015 | $32.51 | $48.25 |
| November 2015 | $33.22 | $47.80 |
| October 2015 | $31.83 | $47.80 |
| September 2015 | $31.56 | $47.40 |
| August 2015 | $31.96 | $48 |
| July 2015 | $31.52 | $47.90 |
| June 2015 | $32.52 | $47.90 |
| May 2015 | $31.52 | $47.90 |
| April 2015 | $31.86 | $49 |
| March 2015 | $32.32 | $49.70 |
| February 2015 | $31.15 | $47.90 |
| January 2015 | $31.17 | $48.50 |
| December 2014 | $30.21 | $47 |
| November 2014 | $30.21 | $47 |
| October 2014 | $29.69 | $46.75 |
| September 2014 | $29.37 | $46.25 |
| August 2014 | $30.48 | $48 |
| July 2014 | $29.18 | $46.50 |
| June 2014 | $29.03 | $46.25 |
| May 2014 | $29.50 | $47 |
| April 2014 | $28.53 | $46 |
| March 2014 | $29.15 | $47 |
| February 2014 | $29.15 | $47 |
| January 2014 | $27.86 | $45.50 |
| December 2013 | $29.21 | $47.70 |
| November 2013 | $29.50 | $48.75 |
| October 2013 | $28.74 | $47.50 |
| September 2013 | $29.04 | $48 |
| August 2013 | $28.89 | $47.75 |
| July 2013 | $28.69 | $48 |
| June 2013 | $28.10 | $47 |
| April 2013 | $27.46 | $46.50 |
| March 2013 | $27.17 | $46 |
| February 2013 | $27.49 | $47.10 |
| January 2013 | $28.30 | $48.50 |
| December 2012 | $27.14 | $46.50 |
| July 2012 | $26.24 | $46.10 |
| June 2012 | $27.32 | $48 |
| May 2012 | $27.04 | $47.50 |
| April 2012 | $26.44 | $47 |
| March 2012 | $25.31 | $45 |
| February 2012 | $24.19 | $43 |
| January 2012 | $25.57 | $46 |
| December 2011 | $25.04 | $45.05 |
| November 2011 | $25.57 | $46 |
| October 2011 | $24.71 | $45 |
| September 2011 | $23.61 | $43 |
| August 2011 | $24.71 | $45 |
| July 2011 | $22.23 | $41 |
| June 2011 | $21.14 | $39 |
| May 2011 | $22.23 | $41 |
| April 2011 | $20.58 | $38.50 |
| January 2011 | $18.97 | $36 |
| December 2010 | $20.08 | $38.10 |
| November 2010 | $19.76 | $37.50 |
| October 2010 | $18.84 | $36.30 |
| August 2010 | $19.36 | $37.30 |
| July 2010 | $19.73 | $38.60 |
| June 2010 | $19.93 | $39 |
| May 2010 | $17.89 | $35 |
| April 2010 | $19.11 | $38 |
| March 2010 | $18.98 | $37.75 |
| February 2010 | $18.48 | $36.75 |
| December 2009 | $16.96 | $34.25 |
| November 2009 | $16.84 | $34 |
| October 2009 | $17.54 | $36 |
| September 2009 | $17.54 | $36 |
| July 2009 | $16.15 | $33.75 |
| June 2009 | $17.15 | $35.85 |
| May 2009 | $16.03 | $33.50 |
| January 2009 | $12.96 | $28 |
| December 2008 | $13.43 | $29 |
| November 2008 | $15.51 | $33.50 |
| October 2008 | $15.25 | $33.50 |
| June 2008 | $17.79 | $39.75 |
| May 2008 | $15.66 | $35 |
| April 2008 | $16.07 | $36.50 |
| January 2008 | $16.10 | $37.15 |
| November 2007 | $18.20 | $42.62 |
| October 2007 | $16.22 | $38 |
| August 2007 | $16.74 | $39.75 |
| July 2007 | $16.32 | $38.75 |
| April 2007 | $17.72 | $42.62 |
| March 2007 | $17.14 | $41.25 |
| February 2007 | $16.63 | $40 |
| January 2007 | $16.18 | $39.50 |
| December 2006 | $15.16 | $37 |
| October 2006 | $15.75 | $39 |
| June 2006 | $15.56 | $39.10 |
| March 2006 | $15.69 | $40 |
| January 2006 | $15.47 | $40 |
| December 2005 | $14.99 | $38.75 |
| November 2005 | $14.89 | $38.50 |
| September 2005 | $14.86 | $39 |
| August 2005 | $14 | $36.75 |
| June 2005 | $14.26 | $38 |
| May 2005 | $14.82 | $39.50 |
| April 2005 | $12.94 | $35 |
| March 2005 | $13.78 | $37.25 |
| February 2005 | $15.16 | $41 |
| January 2005 | $13.47 | $37 |
| November 2004 | $13.29 | $36.50 |
| October 2004 | $13.61 | $38 |
| July 2004 | $11.07 | $31.50 |
| June 2004 | $10.55 | $30 |
| May 2004 | $11.25 | $32 |
| April 2004 | $12.70 | $36.75 |
| March 2004 | $13.48 | $39 |
| February 2004 | $13.13 | $38 |
| January 2004 | $12.94 | $38 |
| November 2003 | $11.75 | $34.50 |
| October 2003 | $12.64 | $37.75 |
| September 2003 | $9.71 | $29 |
| August 2003 | $11.72 | $35 |
| July 2003 | $11.82 | $35.85 |
| April 2003 | $11.27 | $34.75 |
| March 2003 | $10.70 | $33 |
| February 2003 | $10.06 | $31 |
| January 2003 | $10.67 | $33.50 |
| November 2002 | $10.35 | $32.50 |
| October 2002 | $9.70 | $31 |
| September 2002 | $9.47 | $30.25 |
| July 2002 | $8.91 | $29 |
| May 2002 | $7.76 | $25.25 |
| January 2002 | $7.83 | $26.50 |
| December 2001 | $7.83 | $26.50 |
| July 2001 | $7.34 | $26 |
CNLHP
Price: $34.85
52 week price:
Dividend Yield: 6.43%
5-year range yield:
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
Country: United States
Volume: 100
Market Capitalization: 208.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR5: -4.00%
DGR10: 0.50%
DGR20: 0.25%