The Connecticut Light and Power Company ( CNLPM) - Price History
Monthly price history for CNLPM (The Connecticut Light and Power Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $33.14 | $33.14 |
| June 2026 | $33.50 | $33.50 |
| May 2026 | $33.50 | $33.50 |
| April 2026 | $34.25 | $34.25 |
| March 2026 | $33.80 | $33.80 |
| February 2026 | $34.34 | $34.34 |
| January 2026 | $34.20 | $34.20 |
| December 2025 | $33.49 | $34 |
| November 2025 | $34.21 | $34.73 |
| October 2025 | $34.08 | $34.60 |
| September 2025 | $35.38 | $36.46 |
| August 2025 | $32.27 | $33.25 |
| July 2025 | $33.48 | $34.50 |
| June 2025 | $32.47 | $34 |
| May 2025 | $33 | $33 |
| April 2025 | $31.52 | $33 |
| March 2025 | $32.34 | $34.40 |
| February 2025 | $32.16 | $34.20 |
| January 2025 | $32.44 | $34.50 |
| December 2024 | $31.12 | $33.62 |
| November 2024 | $30.83 | $33.31 |
| October 2024 | $33.18 | $35.85 |
| September 2024 | $34.67 | $38 |
| August 2024 | $31.24 | $34.24 |
| July 2024 | $30.75 | $33.70 |
| June 2024 | $29.29 | $32.60 |
| May 2024 | $29.19 | $32.49 |
| April 2024 | $29.65 | $33 |
| March 2024 | $31.22 | $35.30 |
| February 2024 | $29.19 | $33 |
| January 2024 | $30.07 | $34 |
| December 2023 | $28.94 | $33.25 |
| November 2023 | $27.40 | $31.49 |
| October 2023 | $26.11 | $30 |
| September 2023 | $28.99 | $33.90 |
| August 2023 | $29.94 | $35 |
| July 2023 | $31.65 | $37 |
| June 2023 | $32.64 | $38.70 |
| May 2023 | $32.90 | $39 |
| April 2023 | $32.05 | $38 |
| March 2023 | $31.43 | $37.82 |
| February 2023 | $31.42 | $37.81 |
| January 2023 | $31.25 | $37.60 |
| December 2022 | $32.15 | $39.20 |
| November 2022 | $31.25 | $38.10 |
| October 2022 | $33.86 | $41.80 |
| September 2022 | $33.82 | $41.75 |
| August 2022 | $40.79 | $43 |
| July 2022 | $34.83 | $43 |
| June 2022 | $34.45 | $43.04 |
| May 2022 | $33.61 | $42 |
| April 2022 | $36.41 | $45.50 |
| March 2022 | $37.42 | $47.30 |
| February 2022 | $37.98 | $48 |
| January 2022 | $37.18 | $47 |
| December 2021 | $38.34 | $49 |
| November 2021 | $39.16 | $50.05 |
| October 2021 | $39.12 | $50 |
| September 2021 | $38.72 | $50 |
| August 2021 | $38.72 | $50 |
| July 2021 | $38.72 | $50 |
| June 2021 | $44.39 | $49.40 |
| May 2021 | $37.86 | $49.40 |
| April 2021 | $37.94 | $49.51 |
| March 2021 | $37.99 | $50.10 |
| February 2021 | $37.54 | $49.50 |
| January 2021 | $37.99 | $50.10 |
| December 2020 | $37.75 | $50.30 |
| November 2020 | $37.79 | $50.35 |
| October 2020 | $36.40 | $48.50 |
| September 2020 | $40.92 | $47 |
| August 2020 | $34.90 | $47 |
| July 2020 | $35.64 | $48 |
| June 2020 | $35.99 | $49 |
| May 2020 | $34.52 | $47 |
| April 2020 | $34.52 | $47 |
| March 2020 | $35.19 | $48.45 |
| February 2020 | $35.23 | $48.50 |
| January 2020 | $35.45 | $48.80 |
| December 2019 | $35.21 | $49 |
| November 2019 | $35.57 | $49.50 |
| October 2019 | $34.13 | $47.50 |
| September 2019 | $33.39 | $47 |
| August 2019 | $39.60 | $47.50 |
| July 2019 | $33.38 | $47.50 |
| June 2019 | $33.73 | $48 |
| May 2019 | $33.55 | $47.75 |
| April 2019 | $32.32 | $46 |
| March 2019 | $32.76 | $47.15 |
| February 2019 | $33 | $47.50 |
| January 2019 | $33 | $47.50 |
| December 2018 | $32.30 | $47 |
| November 2018 | $31.30 | $45.55 |
| October 2018 | $32.85 | $47.80 |
| September 2018 | $32.02 | $47.10 |
| August 2018 | $31.95 | $47 |
| July 2018 | $32.26 | $48 |
| June 2018 | $31.89 | $47.45 |
| May 2018 | $32.52 | $48.40 |
| April 2018 | $32.26 | $48 |
| March 2018 | $31.90 | $48 |
| February 2018 | $31.90 | $48 |
| January 2018 | $32.23 | $48.50 |
| December 2017 | $31.88 | $48.50 |
| November 2017 | $30.96 | $47.10 |
| October 2017 | $31.62 | $48.10 |
| September 2017 | $30.89 | $47.50 |
| August 2017 | $31.74 | $48.80 |
| July 2017 | $31.54 | $48.50 |
| June 2017 | $31.26 | $48.60 |
| May 2017 | $30.36 | $47.20 |
| April 2017 | $27.66 | $43 |
| March 2017 | $35.21 | $47.10 |
| February 2017 | $29.95 | $47.10 |
| January 2017 | $29.48 | $46.35 |
| December 2016 | $29.86 | $47.50 |
| November 2016 | $29.86 | $47.50 |
| October 2016 | $30.17 | $48 |
| September 2016 | $29.85 | $48 |
| August 2016 | $29.85 | $48 |
| July 2016 | $30.10 | $48.40 |
| June 2016 | $28.57 | $46.45 |
| May 2016 | $28.90 | $47 |
| April 2016 | $29.03 | $47.20 |
| March 2016 | $28.58 | $47 |
| February 2016 | $28.40 | $46.70 |
| January 2016 | $27.46 | $45.15 |
| December 2015 | $27.82 | $46.25 |
| November 2015 | $28.27 | $47 |
| October 2015 | $27.96 | $46.50 |
| September 2015 | $27.59 | $46.40 |
| August 2015 | $27.53 | $46.30 |
| July 2015 | $27.49 | $46.23 |
| June 2015 | $27.57 | $46.90 |
| May 2015 | $27.13 | $46.15 |
| April 2015 | $26.46 | $45 |
| March 2015 | $26.22 | $45.10 |
| February 2015 | $26.16 | $45 |
| January 2015 | $26.02 | $44.75 |
| December 2014 | $26.44 | $46 |
| November 2014 | $25.86 | $45 |
| October 2014 | $26.03 | $45.30 |
| September 2014 | $29.78 | $44 |
| August 2014 | $24.99 | $44 |
| July 2014 | $25.56 | $45 |
| June 2014 | $24.98 | $44.50 |
| May 2014 | $25.82 | $46 |
| April 2014 | $26.10 | $46.50 |
| March 2014 | $24.96 | $45 |
| February 2014 | $24.96 | $45 |
| January 2014 | $24.80 | $44.70 |
| December 2013 | $24.19 | $44.10 |
| November 2013 | $24.19 | $44.10 |
| October 2013 | $25.23 | $46 |
| September 2013 | $24.94 | $46 |
| August 2013 | $24.94 | $46 |
| July 2013 | $26.03 | $48 |
| June 2013 | $24.52 | $45.75 |
| May 2013 | $24.65 | $46 |
| April 2013 | $24.38 | $45.50 |
| March 2013 | $23.44 | $44.26 |
| February 2013 | $22.90 | $43.25 |
| January 2013 | $23.70 | $44.75 |
| December 2012 | $23.56 | $45 |
| November 2012 | $22.51 | $43 |
| October 2012 | $22.56 | $43.10 |
| September 2012 | $27.40 | $44.40 |
| August 2012 | $22.96 | $44.40 |
| July 2012 | $22.50 | $43.50 |
| June 2012 | $23.12 | $45.25 |
| May 2012 | $22.51 | $44.05 |
| April 2012 | $20.95 | $41 |
| March 2012 | $21.86 | $43.30 |
| February 2012 | $20.75 | $41.10 |
| January 2012 | $20.70 | $41 |
| December 2011 | $19.95 | $40 |
| November 2011 | $21 | $42.10 |
| October 2011 | $20.20 | $40.50 |
| September 2011 | $19.69 | $40 |
| August 2011 | $19.35 | $39.30 |
| July 2011 | $18.44 | $37.45 |
| June 2011 | $18.94 | $39 |
| May 2011 | $18.45 | $38 |
| April 2011 | $17.02 | $35.05 |
| March 2011 | $17.12 | $35.75 |
| February 2011 | $17.36 | $36.25 |
| January 2011 | $17.72 | $37 |
| December 2010 | $17.48 | $37 |
| November 2010 | $19.72 | $35.01 |
| October 2010 | $16.54 | $35.01 |
| September 2010 | $17.22 | $37 |
| August 2010 | $17.15 | $36.85 |
| July 2010 | $16.29 | $35 |
| June 2010 | $15.85 | $34.55 |
| May 2010 | $16.51 | $36 |
| April 2010 | $15.83 | $34.50 |
| March 2010 | $15.81 | $35 |
| February 2010 | $14.68 | $32.50 |
| January 2010 | $15.41 | $34.10 |
| December 2009 | $14.91 | $33.50 |
| November 2009 | $14.29 | $32.10 |
| October 2009 | $14.67 | $32.95 |
| September 2009 | $14.54 | $33.20 |
| August 2009 | $14.89 | $34 |
| July 2009 | $15.72 | $30.10 |
| June 2009 | $12.96 | $30.10 |
| May 2009 | $16.94 | $33 |
| April 2009 | $14.21 | $33 |
| March 2009 | $13.66 | $32.25 |
| February 2009 | $12.82 | $30.25 |
| January 2009 | $14.30 | $33.75 |
| December 2008 | $12.09 | $29 |
| November 2008 | $12.51 | $30 |
| October 2008 | $12.51 | $30 |
| September 2008 | $14.57 | $35.50 |
| August 2008 | $13.75 | $33.50 |
| July 2008 | $16.01 | $39 |
| June 2008 | $15.60 | $38.50 |
| May 2008 | $14.28 | $35.25 |
| April 2008 | $14.38 | $35.50 |
| March 2008 | $17.83 | $37.50 |
| February 2008 | $14.97 | $37.50 |
| January 2008 | $14.57 | $36.50 |
| December 2007 | $13.78 | $35.05 |
| November 2007 | $14.35 | $36.50 |
| October 2007 | $14.59 | $37.10 |
| September 2007 | $13.96 | $36 |
| August 2007 | $15.22 | $39.25 |
| July 2007 | $13.77 | $36 |
| June 2007 | $14.72 | $38.50 |
| May 2007 | $13.81 | $36.10 |
| April 2007 | $16.45 | $36.10 |
| March 2007 | $13.61 | $36.10 |
| February 2007 | $13.57 | $36 |
| January 2007 | $14.25 | $37.80 |
| December 2006 | $13.10 | $35.20 |
| November 2006 | $12.89 | $34.65 |
| October 2006 | $13.39 | $36 |
| September 2006 | $13.29 | $36.25 |
| August 2006 | $12.68 | $34.60 |
| July 2006 | $15.20 | $34.80 |
| June 2006 | $12.57 | $34.80 |
| May 2006 | $12.82 | $35.50 |
| April 2006 | $12.55 | $34.75 |
| March 2006 | $12.41 | $34.85 |
| February 2006 | $15.58 | $36.75 |
| January 2006 | $13.08 | $36.75 |
| December 2005 | $12.82 | $36.50 |
| November 2005 | $12.41 | $35.35 |
| October 2005 | $12.31 | $35.05 |
| September 2005 | $12.08 | $34.90 |
| August 2005 | $12.29 | $35.50 |
| July 2005 | $11.99 | $34.65 |
| June 2005 | $11.73 | $34.40 |
| May 2005 | $11.64 | $34.15 |
| April 2005 | $15.01 | $37 |
| March 2005 | $12.42 | $37 |
| February 2005 | $12.59 | $37.50 |
| January 2005 | $11.75 | $35 |
| December 2004 | $11.28 | $34.10 |
| November 2004 | $12.06 | $36.45 |
| October 2004 | $11.91 | $36 |
| September 2004 | $12.47 | $38.25 |
| August 2004 | $10.92 | $33.50 |
| July 2004 | $10.51 | $32.25 |
| June 2004 | $9.22 | $28.75 |
| May 2004 | $8.98 | $28 |
| April 2004 | $11.39 | $35.50 |
| March 2004 | $10.58 | $33.50 |
| February 2004 | $10.61 | $33.60 |
| January 2004 | $12.12 | $38.38 |
| December 2003 | $10.73 | $34.50 |
| November 2003 | $10.96 | $35.25 |
| October 2003 | $10.89 | $35 |
| September 2003 | $10.41 | $34 |
| August 2003 | $9.95 | $32.50 |
| July 2003 | $10.76 | $35.15 |
| June 2003 | $10.66 | $35.30 |
| May 2003 | $10.72 | $35.50 |
| April 2003 | $9.89 | $32.75 |
| March 2003 | $9.44 | $31.76 |
| February 2003 | $9.51 | $32 |
| January 2003 | $9.60 | $32.30 |
| December 2002 | $9.13 | $31.25 |
| November 2002 | $9.72 | $33.25 |
| October 2002 | $9.96 | $34.10 |
| September 2002 | $9.70 | $33.71 |
| August 2002 | $7.84 | $27.25 |
| July 2002 | $8.06 | $28 |
| April 2002 | $7.35 | $26.05 |
| March 2002 | $7.61 | $27.50 |
| February 2002 | $7.14 | $25.80 |
| January 2002 | $7.19 | $26 |
| December 2001 | $6.72 | $24.82 |
| November 2001 | $6.97 | $25.75 |
| October 2001 | $6.97 | $25.75 |
| September 2001 | $6.44 | $24.30 |
| August 2001 | $6.70 | $25.25 |
| July 2001 | $6.56 | $24.75 |
| June 2001 | $6.75 | $26 |
| May 2001 | $6.43 | $24.75 |
| April 2001 | $6.43 | $24.75 |
| March 2001 | $6.42 | $25.25 |
| February 2001 | $6.61 | $26 |
| January 2001 | $6.64 | $26.12 |
| December 2000 | $6.23 | $25 |
| November 2000 | $6.35 | $25.50 |
| October 2000 | $6.51 | $26.12 |
| September 2000 | $6.47 | $26.50 |
| August 2000 | $6.28 | $25.75 |
| July 2000 | $6.19 | $25.38 |
| June 2000 | $6.19 | $25.88 |
| May 2000 | $6.22 | $26 |
| April 2000 | $6.47 | $27.06 |
| March 2000 | $5.98 | $25.50 |
| February 2000 | $6.03 | $25.75 |
| January 2000 | $6.03 | $25.75 |
| December 1999 | $6.35 | $27.62 |
| November 1999 | $6.49 | $28.25 |
| October 1999 | $6.55 | $28.50 |
| September 1999 | $6.60 | $29.25 |
| August 1999 | $6.57 | $29.12 |
| July 1999 | $6.57 | $29.12 |
| June 1999 | $6.65 | $30 |
| May 1999 | $6.77 | $30.56 |
| April 1999 | $6.32 | $28.50 |
| March 1999 | $6.04 | $27.75 |
| February 1999 | $6.18 | $28.38 |
| January 1999 | $6.42 | $29.50 |
| November 1998 | $5.89 | $27.58 |
| October 1998 | $5.87 | $27.50 |
| September 1998 | $6.08 | $29 |
| August 1998 | $5.66 | $27 |
| July 1998 | $5.71 | $27.25 |
| June 1998 | $4.93 | $24 |
| May 1998 | $4.98 | $24.25 |
| March 1998 | $4.87 | $24.25 |
| February 1998 | $5.02 | $25 |
| January 1998 | $4.67 | $23.25 |
| December 1997 | $5.11 | $26 |
| November 1997 | $4.96 | $25.25 |
| October 1997 | $4.79 | $24.38 |
| September 1997 | $5.01 | $26 |
| August 1997 | $4.43 | $23 |
| July 1997 | $4.64 | $24.12 |
| June 1997 | $3.94 | $21 |
| May 1997 | $4.32 | $23 |
| April 1997 | $4.13 | $22 |
| March 1997 | $3.88 | $21.15 |
| February 1997 | $3.96 | $21.62 |
| January 1997 | $3.80 | $20.75 |
| December 1996 | $3.62 | $20.25 |
| November 1996 | $3.92 | $21.95 |
| October 1996 | $3.62 | $20.25 |
| September 1996 | $3.58 | $20.50 |
| August 1996 | $3.88 | $22.25 |
| July 1996 | $3.75 | $21.50 |
| June 1996 | $3.99 | $23.38 |
| May 1996 | $4.06 | $23.80 |
| April 1996 | $4.20 | $24.62 |
| March 1996 | $4.42 | $26.38 |
| February 1996 | $4.48 | $26.75 |
| January 1996 | $4.56 | $27.25 |
| December 1995 | $4.44 | $27 |
| November 1995 | $4.50 | $27.38 |
| October 1995 | $4.25 | $25.88 |
| September 1995 | $4.34 | $26.95 |
| August 1995 | $4.18 | $26 |
| July 1995 | $4.10 | $25.50 |
| June 1995 | $4.02 | $25.50 |
| May 1995 | $4.02 | $25.50 |
| April 1995 | $3.96 | $25.12 |
| March 1995 | $3.84 | $24.88 |
| February 1995 | $3.51 | $22.75 |
| December 1994 | $3.46 | $22.88 |
| November 1994 | $3.25 | $21.50 |
| October 1994 | $3.49 | $23.12 |
| September 1994 | $3.62 | $24.50 |
| August 1994 | $3.65 | $24.70 |
| July 1994 | $3.62 | $24.50 |
| June 1994 | $3.63 | $25.10 |
| May 1994 | $3.62 | $25.05 |
| April 1994 | $3.61 | $25 |
CNLPM
Price: $33.14
52 week price:
Dividend Yield: 6.15%
5-year range yield:
Forward Dividend Yield: 6.22%
Payout Ratio: 2.76%
Dividend Per Share: 2.06 USD
Earnings Per Share: 74.69 USD
P/E Ratio: 0.46
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Country: United States
Volume: 100
Ebitda: 928.2 millionMarket Capitalization: 317.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 27