The Connecticut Light and Power Company ( CNLPL) - Price History
Monthly price history for CNLPL (The Connecticut Light and Power Company)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $52.02 | $52.02 |
| July 2026 | $52.25 | $52.25 |
| June 2026 | $52.22 | $52.22 |
| May 2026 | $51.68 | $52.47 |
| April 2026 | $51.59 | $52.38 |
| March 2026 | $52.79 | $53.60 |
| February 2026 | $51.21 | $52.80 |
| January 2026 | $51.40 | $52.99 |
| December 2025 | $51.40 | $52.99 |
| November 2025 | $50.62 | $53 |
| October 2025 | $49.95 | $52.30 |
| September 2025 | $50.56 | $52.94 |
| August 2025 | $48.91 | $52 |
| July 2025 | $48.91 | $52 |
| June 2025 | $48.94 | $52.04 |
| May 2025 | $48.62 | $52.50 |
| April 2025 | $48.01 | $51.84 |
| March 2025 | $48.04 | $51.87 |
| February 2025 | $47.24 | $51.80 |
| January 2025 | $47.50 | $52.08 |
| December 2024 | $47.19 | $51.75 |
| November 2024 | $48.48 | $54 |
| October 2024 | $48.08 | $53.56 |
| September 2024 | $48.57 | $54.10 |
| August 2024 | $47.08 | $53.25 |
| July 2024 | $45.93 | $51.95 |
| June 2024 | $45.97 | $52 |
| May 2024 | $44.82 | $51.50 |
| April 2024 | $46.99 | $54 |
| March 2024 | $45.47 | $52.25 |
| February 2024 | $45.40 | $53 |
| January 2024 | $44.54 | $52 |
| December 2023 | $45.61 | $53.25 |
| November 2023 | $42.37 | $50.26 |
| October 2023 | $42.47 | $50.38 |
| September 2023 | $44 | $52.20 |
| August 2023 | $43.58 | $52.52 |
| July 2023 | $44.48 | $53.60 |
| June 2023 | $44.81 | $54 |
| May 2023 | $43.92 | $53.75 |
| April 2023 | $42.92 | $52.52 |
| March 2023 | $45.19 | $55.30 |
| February 2023 | $42.89 | $53.30 |
| January 2023 | $43.74 | $54.35 |
| December 2022 | $42.53 | $52.85 |
| November 2022 | $42.80 | $54 |
| October 2022 | $49.14 | $62 |
| September 2022 | $42.64 | $53.80 |
| August 2022 | $42.95 | $55 |
| July 2022 | $41.95 | $53.72 |
| June 2022 | $43.10 | $55.19 |
| May 2022 | $43.34 | $56.31 |
| April 2022 | $45.41 | $59 |
| March 2022 | $45.17 | $58.69 |
| February 2022 | $45.55 | $59.99 |
| January 2022 | $47.07 | $62 |
| December 2021 | $47.07 | $62 |
| November 2021 | $42.36 | $56.53 |
| October 2021 | $44.29 | $59.11 |
| September 2021 | $44.97 | $60.01 |
| August 2021 | $44.65 | $60.41 |
| July 2021 | $44.35 | $60 |
| June 2021 | $43.65 | $59.05 |
| May 2021 | $42.68 | $58.52 |
| April 2021 | $43.03 | $59 |
| March 2021 | $46.42 | $63.65 |
| February 2021 | $43.17 | $60 |
| January 2021 | $44.03 | $61.20 |
| December 2020 | $43.01 | $59.78 |
| November 2020 | $41.56 | $58.55 |
| October 2020 | $43.51 | $61.30 |
| September 2020 | $42.73 | $60.20 |
| August 2020 | $41.39 | $59.13 |
| July 2020 | $42 | $60 |
| June 2020 | $42 | $60 |
| May 2020 | $39.87 | $57.75 |
| April 2020 | $42.11 | $61 |
| March 2020 | $38.33 | $55.52 |
| February 2020 | $41.21 | $60.50 |
| January 2020 | $41.21 | $60.50 |
| December 2019 | $42.13 | $61.85 |
| November 2019 | $40.32 | $60 |
| October 2019 | $39.31 | $58.50 |
| September 2019 | $38.31 | $57.01 |
| August 2019 | $38.61 | $58.25 |
| July 2019 | $38.12 | $57.50 |
| June 2019 | $38.45 | $58 |
| May 2019 | $37.24 | $56.99 |
| April 2019 | $36.40 | $55.70 |
| March 2019 | $36.40 | $55.70 |
| February 2019 | $37.05 | $57.50 |
| January 2019 | $36.08 | $56 |
| December 2018 | $34.94 | $54.23 |
| November 2018 | $34.63 | $54.55 |
| October 2018 | $34.82 | $54.85 |
| September 2018 | $34.66 | $54.60 |
| August 2018 | $34.59 | $55.30 |
| July 2018 | $34.78 | $55.60 |
| June 2018 | $34.09 | $54.50 |
| May 2018 | $34.23 | $55.52 |
| April 2018 | $33.91 | $55 |
| March 2018 | $33.17 | $53.80 |
| February 2018 | $32.76 | $53.92 |
| January 2018 | $33.72 | $55.50 |
| December 2017 | $33.41 | $55 |
| November 2017 | $32.69 | $54.60 |
| October 2017 | $32.30 | $53.95 |
| September 2017 | $33.53 | $56 |
| August 2017 | $32.43 | $55 |
| July 2017 | $32.58 | $55.25 |
| June 2017 | $32.14 | $54.50 |
| May 2017 | $31.08 | $53.50 |
| April 2017 | $31.38 | $54 |
| March 2017 | $31.08 | $53.50 |
| February 2017 | $30.33 | $53.01 |
| January 2017 | $30.72 | $53.70 |
| December 2016 | $30.20 | $52.79 |
| November 2016 | $30.01 | $53.25 |
| October 2016 | $30.83 | $54.70 |
| September 2016 | $31.84 | $56.50 |
| August 2016 | $30.72 | $55.30 |
| July 2016 | $30.96 | $55.75 |
| June 2016 | $30.55 | $55 |
| May 2016 | $29.68 | $54.25 |
| April 2016 | $29.23 | $53.42 |
| March 2016 | $28.90 | $52.82 |
| February 2016 | $29.38 | $54.50 |
| January 2016 | $29.11 | $54 |
| December 2015 | $28.68 | $53.20 |
| November 2015 | $28.19 | $53.10 |
| October 2015 | $27.87 | $52.50 |
| September 2015 | $28.26 | $53.23 |
| August 2015 | $27.66 | $52.90 |
| July 2015 | $27.14 | $51.92 |
| June 2015 | $27.32 | $52.25 |
| May 2015 | $26.90 | $52.25 |
| April 2015 | $27.05 | $52.55 |
| March 2015 | $26.98 | $52.40 |
| February 2015 | $27.62 | $54.50 |
| January 2015 | $27.01 | $53.30 |
| December 2014 | $26.73 | $52.75 |
| November 2014 | $26.82 | $53.75 |
| October 2014 | $25.98 | $52.07 |
| September 2014 | $26.10 | $52.30 |
| August 2014 | $25.81 | $52.52 |
| July 2014 | $26.05 | $53 |
| June 2014 | $25.66 | $52.22 |
| May 2014 | $25.88 | $53.50 |
| April 2014 | $26 | $53.75 |
| March 2014 | $26.10 | $53.96 |
| February 2014 | $25.24 | $53 |
| January 2014 | $24.76 | $52 |
| December 2013 | $24.84 | $52.15 |
| November 2013 | $24.44 | $52.13 |
| October 2013 | $24.80 | $52.90 |
| September 2013 | $25.26 | $53.87 |
| August 2013 | $24 | $52.01 |
| July 2013 | $24.11 | $52.25 |
| June 2013 | $24.24 | $52.53 |
| May 2013 | $24.10 | $53.05 |
| April 2013 | $24.26 | $53.39 |
| March 2013 | $23.94 | $52.70 |
| February 2013 | $23.49 | $52.50 |
| January 2013 | $24.16 | $54 |
| December 2012 | $23.29 | $52.05 |
| November 2012 | $23.57 | $53.50 |
| October 2012 | $23.18 | $52.61 |
| September 2012 | $23.35 | $53 |
| August 2012 | $24.50 | $56.50 |
| July 2012 | $22.77 | $52.50 |
| June 2012 | $22.55 | $52 |
| May 2012 | $22.77 | $53.25 |
| April 2012 | $22.88 | $53.50 |
| March 2012 | $22.58 | $52.80 |
| February 2012 | $22.97 | $54.54 |
| January 2012 | $22.75 | $54 |
| December 2011 | $21.86 | $51.90 |
| November 2011 | $21.92 | $52.84 |
| October 2011 | $22.79 | $54.95 |
| September 2011 | $23.64 | $56.99 |
| August 2011 | $22.06 | $54 |
| July 2011 | $22.06 | $54 |
| June 2011 | $21.24 | $52 |
| May 2011 | $25.45 | $51.60 |
| April 2011 | $25.82 | $52.35 |
| March 2011 | $24.90 | $50.50 |
| February 2011 | $25.13 | $51.75 |
| January 2011 | $24.89 | $51.25 |
| December 2010 | $24.28 | $50 |
| November 2010 | $24.47 | $51.20 |
| October 2010 | $24.52 | $51.30 |
| September 2010 | $24.73 | $51.75 |
| August 2010 | $24.58 | $52.21 |
| July 2010 | $24.22 | $51.45 |
| June 2010 | $23.54 | $50 |
| May 2010 | $23.14 | $49.99 |
| April 2010 | $23.59 | $50.95 |
| March 2010 | $23.61 | $51 |
| February 2010 | $23.12 | $50.75 |
| January 2010 | $22.50 | $49.40 |
| December 2009 | $22.32 | $48.99 |
| November 2009 | $21.47 | $47.95 |
| October 2009 | $21.07 | $47.05 |
| September 2009 | $21.94 | $49 |
| August 2009 | $20.69 | $47 |
| July 2009 | $20.91 | $47.50 |
| June 2009 | $20.57 | $46.74 |
| May 2009 | $20.05 | $46.35 |
| April 2009 | $20.11 | $46.50 |
| March 2009 | $19.25 | $44.50 |
| February 2009 | $18.79 | $44.30 |
| January 2009 | $19.94 | $47 |
| December 2008 | $21.64 | $51 |
| November 2008 | $18.99 | $45.50 |
| October 2008 | $21.49 | $51.50 |
| September 2008 | $20.66 | $49.50 |
| August 2008 | $20.74 | $50.50 |
| July 2008 | $22.07 | $53.75 |
| June 2008 | $20.57 | $50.10 |
| May 2008 | $21.82 | $54 |
| April 2008 | $20.60 | $51 |
| March 2008 | $20.41 | $50.51 |
| February 2008 | $20.28 | $51 |
| January 2008 | $20.10 | $50.55 |
| December 2007 | $20.08 | $50.50 |
| November 2007 | $19.56 | $50 |
| October 2007 | $20.11 | $51.40 |
| September 2007 | $20.54 | $52.50 |
| August 2007 | $19.87 | $51.60 |
| July 2007 | $20.60 | $53.50 |
| June 2007 | $20.41 | $53 |
| May 2007 | $20.28 | $53.50 |
| April 2007 | $19.66 | $51.85 |
| March 2007 | $20.09 | $53 |
| February 2007 | $19.32 | $51.75 |
| January 2007 | $19.50 | $52.25 |
| December 2006 | $19.37 | $51.90 |
| November 2006 | $19.02 | $51.75 |
| October 2006 | $18.94 | $51.55 |
| September 2006 | $18.65 | $50.75 |
| August 2006 | $18.76 | $51.85 |
| July 2006 | $18.72 | $51.75 |
| June 2006 | $18.87 | $52.15 |
| May 2006 | $18.57 | $52.15 |
| April 2006 | $18.61 | $52.25 |
| March 2006 | $18.52 | $52 |
| February 2006 | $18.34 | $52.30 |
| January 2006 | $18.58 | $53 |
| December 2005 | $18.58 | $53 |
| November 2005 | $17.81 | $51.60 |
| October 2005 | $17.77 | $51.50 |
| September 2005 | $18.29 | $53 |
| August 2005 | $18.10 | $53.25 |
| July 2005 | $16.91 | $49.75 |
| June 2005 | $16.84 | $49.55 |
| May 2005 | $16.89 | $50.50 |
| April 2005 | $16.89 | $50.50 |
| March 2005 | $17.05 | $51 |
| February 2005 | $16.32 | $49.60 |
| January 2005 | $16.78 | $51 |
| December 2004 | $16.53 | $50.25 |
| November 2004 | $16.32 | $50.40 |
| October 2004 | $16.02 | $49.50 |
| September 2004 | $16.35 | $50.50 |
| August 2004 | $15.59 | $49 |
| July 2004 | $15.59 | $49 |
| June 2004 | $14 | $44 |
| May 2004 | $15.15 | $48.50 |
| April 2004 | $15.62 | $50 |
| March 2004 | $15.50 | $49.60 |
| February 2004 | $15.22 | $49.50 |
| January 2004 | $15.22 | $49.50 |
| December 2003 | $15.83 | $51.50 |
| November 2003 | $14.84 | $49.10 |
| October 2003 | $14.89 | $49.25 |
| September 2003 | $15.12 | $50 |
| August 2003 | $14.43 | $48.50 |
| July 2003 | $14.58 | $49.02 |
| June 2003 | $15.02 | $50.50 |
| May 2003 | $14.93 | $51 |
| April 2003 | $13.90 | $47.50 |
| March 2003 | $14.07 | $48.05 |
| February 2003 | $13.39 | $46.55 |
| January 2003 | $13.32 | $46.30 |
| December 2002 | $13.52 | $47 |
| November 2002 | $12.29 | $43.50 |
| October 2002 | $12.50 | $44.25 |
| September 2002 | $12.16 | $43.05 |
| August 2002 | $12.02 | $43.35 |
| July 2002 | $11.98 | $43.20 |
| June 2002 | $11.92 | $43 |
| May 2002 | $11.36 | $41.80 |
| April 2002 | $11.35 | $41.75 |
| March 2002 | $11.59 | $42.63 |
| February 2002 | $10.99 | $41.25 |
| January 2002 | $11.13 | $41.75 |
| December 2001 | $10.53 | $39.50 |
| November 2001 | $10.31 | $39.50 |
| October 2001 | $10.44 | $40 |
| September 2001 | $10.18 | $39 |
| August 2001 | $10.23 | $40 |
| July 2001 | $9.84 | $38.50 |
| June 2001 | $9.78 | $38.27 |
| May 2001 | $10.14 | $40.50 |
| April 2001 | $10.65 | $42.50 |
| March 2001 | $10.46 | $41.75 |
| February 2001 | $10.14 | $40.50 |
| January 2001 | $9.99 | $39.88 |
| December 2000 | $9.86 | $39.38 |
| November 2000 | $10.18 | $40.62 |
| October 2000 | $10.05 | $40.12 |
| September 2000 | $10.33 | $41.25 |
| August 2000 | $10.46 | $41.75 |
| July 2000 | $9.89 | $39.50 |
| June 2000 | $9.89 | $39.50 |
| May 2000 | $10.14 | $40.50 |
| April 2000 | $10.14 | $40.50 |
| March 2000 | $9.78 | $39.06 |
| February 2000 | $10.02 | $40 |
| January 2000 | $10.27 | $41 |
| December 1999 | $11.08 | $44.25 |
| November 1999 | $11.02 | $44 |
| October 1999 | $10.96 | $43.75 |
| September 1999 | $10.93 | $43.62 |
| August 1999 | $10.90 | $43.50 |
| July 1999 | $11.30 | $45.12 |
| June 1999 | $11.30 | $45.12 |
| May 1999 | $11.92 | $47.59 |
| April 1999 | $11.34 | $45.25 |
| March 1999 | $11.18 | $44.62 |
| July 1995 | $5.64 | $39.75 |
CNLPL
Price: $52.02
52 week price:
Dividend Yield: 6.20%
5-year range yield:
Forward Dividend Yield: 6.23%
Payout Ratio: 4.34%
Dividend Per Share: 3.24 USD
Earnings Per Share: 74.69 USD
P/E Ratio: 0.71
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Country: United States
Volume: 94
Ebitda: 928.2 millionMarket Capitalization: 315.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 28