CONNECTICUT LIGHT & POWER CO 2. - Price History
Monthly price history for CNLPM (CONNECTICUT LIGHT & POWER CO 2.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $33 | $33 |
| April 2024 | $33 | $33 |
| March 2024 | $35.30 | $35.30 |
| February 2024 | $33 | $33 |
| January 2024 | $34 | $34 |
| December 2023 | $32.72 | $33.25 |
| November 2023 | $30.98 | $31.49 |
| October 2023 | $29.52 | $30 |
| September 2023 | $32.78 | $33.90 |
| August 2023 | $33.85 | $35 |
| July 2023 | $35.78 | $37 |
| June 2023 | $36.91 | $38.70 |
| May 2023 | $37.20 | $39 |
| April 2023 | $36.24 | $38 |
| March 2023 | $35.54 | $37.82 |
| February 2023 | $35.53 | $37.81 |
| January 2023 | $35.33 | $37.60 |
| December 2022 | $36.35 | $39.20 |
| November 2022 | $35.33 | $38.10 |
| October 2022 | $38.28 | $41.80 |
| September 2022 | $38.24 | $41.75 |
| August 2022 | $40.79 | $43 |
| July 2022 | $39.38 | $43 |
| June 2022 | $38.95 | $43.04 |
| May 2022 | $38.01 | $42 |
| April 2022 | $41.17 | $45.50 |
| March 2022 | $42.31 | $47.30 |
| February 2022 | $42.94 | $48 |
| January 2022 | $42.04 | $47 |
| December 2021 | $43.35 | $49 |
| November 2021 | $44.28 | $50.05 |
| October 2021 | $44.24 | $50 |
| September 2021 | $43.78 | $50 |
| August 2021 | $43.78 | $50 |
| July 2021 | $43.78 | $50 |
| June 2021 | $44.39 | $49.40 |
| May 2021 | $42.81 | $49.40 |
| April 2021 | $42.90 | $49.51 |
| March 2021 | $42.96 | $50.10 |
| February 2021 | $42.44 | $49.50 |
| January 2021 | $42.96 | $50.10 |
| December 2020 | $42.69 | $50.30 |
| November 2020 | $42.73 | $50.35 |
| October 2020 | $41.16 | $48.50 |
| September 2020 | $40.92 | $47 |
| August 2020 | $39.46 | $47 |
| July 2020 | $40.30 | $48 |
| June 2020 | $40.69 | $49 |
| May 2020 | $39.03 | $47 |
| April 2020 | $39.03 | $47 |
| March 2020 | $39.79 | $48.45 |
| February 2020 | $39.83 | $48.50 |
| January 2020 | $40.08 | $48.80 |
| December 2019 | $39.81 | $49 |
| November 2019 | $40.21 | $49.50 |
| October 2019 | $38.59 | $47.50 |
| September 2019 | $37.75 | $47 |
| August 2019 | $39.60 | $47.50 |
| July 2019 | $37.74 | $47.50 |
| June 2019 | $38.13 | $48 |
| May 2019 | $37.94 | $47.75 |
| April 2019 | $36.54 | $46 |
| March 2019 | $37.04 | $47.15 |
| February 2019 | $37.31 | $47.50 |
| January 2019 | $37.31 | $47.50 |
| December 2018 | $36.52 | $47 |
| November 2018 | $35.39 | $45.55 |
| October 2018 | $37.14 | $47.80 |
| September 2018 | $36.20 | $47.10 |
| August 2018 | $36.12 | $47 |
| July 2018 | $36.47 | $48 |
| June 2018 | $36.05 | $47.45 |
| May 2018 | $36.78 | $48.40 |
| April 2018 | $36.47 | $48 |
| March 2018 | $36.06 | $48 |
| February 2018 | $36.06 | $48 |
| January 2018 | $36.44 | $48.50 |
| December 2017 | $36.05 | $48.50 |
| November 2017 | $35.01 | $47.10 |
| October 2017 | $35.76 | $48.10 |
| September 2017 | $34.93 | $47.50 |
| August 2017 | $35.88 | $48.80 |
| July 2017 | $35.66 | $48.50 |
| June 2017 | $35.34 | $48.60 |
| May 2017 | $34.32 | $47.20 |
| April 2017 | $31.27 | $43 |
| March 2017 | $35.21 | $47.10 |
| February 2017 | $33.87 | $47.10 |
| January 2017 | $33.33 | $46.35 |
| December 2016 | $33.76 | $47.50 |
| November 2016 | $33.76 | $47.50 |
| October 2016 | $34.11 | $48 |
| September 2016 | $33.75 | $48 |
| August 2016 | $33.75 | $48 |
| July 2016 | $34.03 | $48.40 |
| June 2016 | $32.30 | $46.45 |
| May 2016 | $32.68 | $47 |
| April 2016 | $32.82 | $47.20 |
| March 2016 | $32.32 | $47 |
| February 2016 | $32.11 | $46.70 |
| January 2016 | $31.05 | $45.15 |
| December 2015 | $31.45 | $46.25 |
| November 2015 | $31.96 | $47 |
| October 2015 | $31.62 | $46.50 |
| September 2015 | $31.19 | $46.40 |
| August 2015 | $31.13 | $46.30 |
| July 2015 | $31.08 | $46.23 |
| June 2015 | $31.18 | $46.90 |
| May 2015 | $30.68 | $46.15 |
| April 2015 | $29.92 | $45 |
| March 2015 | $29.65 | $45.10 |
| February 2015 | $29.58 | $45 |
| January 2015 | $29.42 | $44.75 |
| December 2014 | $29.89 | $46 |
| November 2014 | $29.24 | $45 |
| October 2014 | $29.44 | $45.30 |
| September 2014 | $29.78 | $44 |
| August 2014 | $28.25 | $44 |
| July 2014 | $28.90 | $45 |
| June 2014 | $28.24 | $44.50 |
| May 2014 | $29.19 | $46 |
| April 2014 | $29.51 | $46.50 |
| March 2014 | $28.23 | $45 |
| February 2014 | $28.23 | $45 |
| January 2014 | $28.04 | $44.70 |
| December 2013 | $27.35 | $44.10 |
| November 2013 | $27.35 | $44.10 |
| October 2013 | $28.53 | $46 |
| September 2013 | $28.20 | $46 |
| August 2013 | $28.20 | $46 |
| July 2013 | $29.43 | $48 |
| June 2013 | $27.72 | $45.75 |
| May 2013 | $27.87 | $46 |
| April 2013 | $27.57 | $45.50 |
| March 2013 | $26.50 | $44.26 |
| February 2013 | $25.90 | $43.25 |
| January 2013 | $26.79 | $44.75 |
| December 2012 | $26.63 | $45 |
| November 2012 | $25.45 | $43 |
| October 2012 | $25.51 | $43.10 |
| September 2012 | $27.40 | $44.40 |
| August 2012 | $25.96 | $44.40 |
| July 2012 | $25.44 | $43.50 |
| June 2012 | $26.15 | $45.25 |
| May 2012 | $25.45 | $44.05 |
| April 2012 | $23.69 | $41 |
| March 2012 | $24.72 | $43.30 |
| February 2012 | $23.46 | $41.10 |
| January 2012 | $23.40 | $41 |
| December 2011 | $22.55 | $40 |
| November 2011 | $23.74 | $42.10 |
| October 2011 | $22.84 | $40.50 |
| September 2011 | $22.27 | $40 |
| August 2011 | $21.88 | $39.30 |
| July 2011 | $20.85 | $37.45 |
| June 2011 | $21.41 | $39 |
| May 2011 | $20.86 | $38 |
| April 2011 | $19.24 | $35.05 |
| March 2011 | $19.36 | $35.75 |
| February 2011 | $19.63 | $36.25 |
| January 2011 | $20.04 | $37 |
| December 2010 | $19.76 | $37 |
| November 2010 | $19.72 | $35.01 |
| October 2010 | $18.70 | $35.01 |
| September 2010 | $19.47 | $37 |
| August 2010 | $19.39 | $36.85 |
| July 2010 | $18.42 | $35 |
| June 2010 | $17.92 | $34.55 |
| May 2010 | $18.67 | $36 |
| April 2010 | $17.89 | $34.50 |
| March 2010 | $17.88 | $35 |
| February 2010 | $16.60 | $32.50 |
| January 2010 | $17.42 | $34.10 |
| December 2009 | $16.86 | $33.50 |
| November 2009 | $16.16 | $32.10 |
| October 2009 | $16.58 | $32.95 |
| September 2009 | $16.44 | $33.20 |
| August 2009 | $16.84 | $34 |
| July 2009 | $15.72 | $30.10 |
| June 2009 | $14.66 | $30.10 |
| May 2009 | $16.94 | $33 |
| April 2009 | $16.07 | $33 |
| March 2009 | $15.45 | $32.25 |
| February 2009 | $14.49 | $30.25 |
| January 2009 | $16.17 | $33.75 |
| December 2008 | $13.67 | $29 |
| November 2008 | $14.14 | $30 |
| October 2008 | $14.14 | $30 |
| September 2008 | $16.48 | $35.50 |
| August 2008 | $15.55 | $33.50 |
| July 2008 | $18.10 | $39 |
| June 2008 | $17.63 | $38.50 |
| May 2008 | $16.14 | $35.25 |
| April 2008 | $16.26 | $35.50 |
| March 2008 | $17.83 | $37.50 |
| February 2008 | $16.92 | $37.50 |
| January 2008 | $16.47 | $36.50 |
| December 2007 | $15.59 | $35.05 |
| November 2007 | $16.23 | $36.50 |
| October 2007 | $16.50 | $37.10 |
| September 2007 | $15.79 | $36 |
| August 2007 | $17.21 | $39.25 |
| July 2007 | $15.57 | $36 |
| June 2007 | $16.65 | $38.50 |
| May 2007 | $15.61 | $36.10 |
| April 2007 | $16.45 | $36.10 |
| March 2007 | $15.39 | $36.10 |
| February 2007 | $15.35 | $36 |
| January 2007 | $16.11 | $37.80 |
| December 2006 | $14.81 | $35.20 |
| November 2006 | $14.58 | $34.65 |
| October 2006 | $15.14 | $36 |
| September 2006 | $15.02 | $36.25 |
| August 2006 | $14.34 | $34.60 |
| July 2006 | $15.20 | $34.80 |
| June 2006 | $14.21 | $34.80 |
| May 2006 | $14.50 | $35.50 |
| April 2006 | $14.19 | $34.75 |
| March 2006 | $14.03 | $34.85 |
| February 2006 | $15.58 | $36.75 |
| January 2006 | $14.79 | $36.75 |
| December 2005 | $14.49 | $36.50 |
| November 2005 | $14.03 | $35.35 |
| October 2005 | $13.92 | $35.05 |
| September 2005 | $13.66 | $34.90 |
| August 2005 | $13.89 | $35.50 |
| July 2005 | $13.56 | $34.65 |
| June 2005 | $13.26 | $34.40 |
| May 2005 | $13.16 | $34.15 |
| April 2005 | $15.01 | $37 |
| March 2005 | $14.05 | $37 |
| February 2005 | $14.24 | $37.50 |
| January 2005 | $13.29 | $35 |
| December 2004 | $12.76 | $34.10 |
| November 2004 | $13.64 | $36.45 |
| October 2004 | $13.47 | $36 |
| September 2004 | $14.10 | $38.25 |
| August 2004 | $12.35 | $33.50 |
| July 2004 | $11.89 | $32.25 |
| June 2004 | $10.43 | $28.75 |
| May 2004 | $10.16 | $28 |
| April 2004 | $12.88 | $35.50 |
| March 2004 | $11.96 | $33.50 |
| February 2004 | $12 | $33.60 |
| January 2004 | $13.70 | $38.38 |
| December 2003 | $12.13 | $34.50 |
| November 2003 | $12.40 | $35.25 |
| October 2003 | $12.31 | $35 |
| September 2003 | $11.77 | $34 |
| August 2003 | $11.25 | $32.50 |
| July 2003 | $12.17 | $35.15 |
| June 2003 | $12.06 | $35.30 |
| May 2003 | $12.12 | $35.50 |
| April 2003 | $11.18 | $32.75 |
| March 2003 | $10.68 | $31.76 |
| February 2003 | $10.76 | $32 |
| January 2003 | $10.86 | $32.30 |
| December 2002 | $10.32 | $31.25 |
| November 2002 | $10.99 | $33.25 |
| October 2002 | $11.27 | $34.10 |
| September 2002 | $10.97 | $33.71 |
| August 2002 | $8.87 | $27.25 |
| July 2002 | $9.11 | $28 |
| April 2002 | $8.31 | $26.05 |
| March 2002 | $8.60 | $27.50 |
| February 2002 | $8.07 | $25.80 |
| January 2002 | $8.13 | $26 |
| December 2001 | $7.60 | $24.82 |
| November 2001 | $7.89 | $25.75 |
| October 2001 | $7.89 | $25.75 |
| September 2001 | $7.29 | $24.30 |
| August 2001 | $7.57 | $25.25 |
| July 2001 | $7.42 | $24.75 |
| June 2001 | $7.63 | $26 |
| May 2001 | $7.27 | $24.75 |
| April 2001 | $7.27 | $24.75 |
| March 2001 | $7.26 | $25.25 |
| February 2001 | $7.48 | $26 |
| January 2001 | $7.51 | $26.12 |
| December 2000 | $7.04 | $25 |
| November 2000 | $7.18 | $25.50 |
| October 2000 | $7.36 | $26.12 |
| September 2000 | $7.31 | $26.50 |
| August 2000 | $7.11 | $25.75 |
| July 2000 | $7 | $25.38 |
| June 2000 | $7 | $25.88 |
| May 2000 | $7.03 | $26 |
| April 2000 | $7.32 | $27.06 |
| March 2000 | $6.76 | $25.50 |
| February 2000 | $6.82 | $25.75 |
| January 2000 | $6.82 | $25.75 |
| December 1999 | $7.18 | $27.62 |
| November 1999 | $7.34 | $28.25 |
| October 1999 | $7.40 | $28.50 |
| September 1999 | $7.46 | $29.25 |
| August 1999 | $7.43 | $29.12 |
| July 1999 | $7.43 | $29.12 |
| June 1999 | $7.52 | $30 |
| May 1999 | $7.66 | $30.56 |
| April 1999 | $7.14 | $28.50 |
| March 1999 | $6.83 | $27.75 |
| February 1999 | $6.98 | $28.38 |
| January 1999 | $7.26 | $29.50 |
| November 1998 | $6.66 | $27.58 |
| October 1998 | $6.64 | $27.50 |
| September 1998 | $6.87 | $29 |
| August 1998 | $6.40 | $27 |
| July 1998 | $6.46 | $27.25 |
| June 1998 | $5.57 | $24 |
| May 1998 | $5.63 | $24.25 |
| March 1998 | $5.51 | $24.25 |
| February 1998 | $5.68 | $25 |
| January 1998 | $5.28 | $23.25 |
| December 1997 | $5.78 | $26 |
| November 1997 | $5.61 | $25.25 |
| October 1997 | $5.42 | $24.38 |
| September 1997 | $5.66 | $26 |
| August 1997 | $5.01 | $23 |
| July 1997 | $5.25 | $24.12 |
| June 1997 | $4.46 | $21 |
| May 1997 | $4.89 | $23 |
| April 1997 | $4.67 | $22 |
| March 1997 | $4.38 | $21.15 |
| February 1997 | $4.48 | $21.62 |
| January 1997 | $4.30 | $20.75 |
| December 1996 | $4.09 | $20.25 |
| November 1996 | $4.44 | $21.95 |
| October 1996 | $4.09 | $20.25 |
| September 1996 | $4.04 | $20.50 |
| August 1996 | $4.39 | $22.25 |
| July 1996 | $4.24 | $21.50 |
| June 1996 | $4.51 | $23.38 |
| May 1996 | $4.59 | $23.80 |
| April 1996 | $4.75 | $24.62 |
| March 1996 | $4.99 | $26.38 |
| February 1996 | $5.06 | $26.75 |
| January 1996 | $5.16 | $27.25 |
| December 1995 | $5.02 | $27 |
| November 1995 | $5.08 | $27.38 |
| October 1995 | $4.81 | $25.88 |
| September 1995 | $4.90 | $26.95 |
| August 1995 | $4.73 | $26 |
| July 1995 | $4.64 | $25.50 |
| June 1995 | $4.55 | $25.50 |
| May 1995 | $4.55 | $25.50 |
| April 1995 | $4.48 | $25.12 |
| March 1995 | $4.34 | $24.88 |
| February 1995 | $3.97 | $22.75 |
| December 1994 | $3.91 | $22.88 |
| November 1994 | $3.67 | $21.50 |
| October 1994 | $3.95 | $23.12 |
| September 1994 | $4.09 | $24.50 |
| August 1994 | $4.13 | $24.70 |
| July 1994 | $4.09 | $24.50 |
| June 1994 | $4.10 | $25.10 |
| May 1994 | $4.09 | $25.05 |
| April 1994 | $4.08 | $25 |
CNLPM
Price: $33
52 week price:
5-year range yield:
Forward Dividend Yield: 6.24%
Payout Ratio: 2.76%
Payout Ratio Range:
Dividend Per Share: 2.06 USD
Earnings Per Share: 74.69 USD
P/E Ratio: 0.43
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 100
Ebitda: 928.2 millionMarket Capitalization: 199.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 25