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 |
|---|---|---|
| September 2026 | $32.16 | $32.16 |
| August 2026 | $32.58 | $32.58 |
| July 2026 | $32.08 | $32.08 |
| June 2026 | $32.98 | $33.50 |
| May 2026 | $32.98 | $33.50 |
| April 2026 | $33.72 | $34.25 |
| March 2026 | $32.77 | $33.80 |
| February 2026 | $33.30 | $34.34 |
| January 2026 | $33.16 | $34.20 |
| December 2025 | $32.47 | $34 |
| November 2025 | $33.17 | $34.73 |
| October 2025 | $33.05 | $34.60 |
| September 2025 | $34.31 | $36.46 |
| August 2025 | $31.29 | $33.25 |
| July 2025 | $32.46 | $34.50 |
| June 2025 | $31.48 | $34 |
| May 2025 | $33 | $33 |
| April 2025 | $30.56 | $33 |
| March 2025 | $31.36 | $34.40 |
| February 2025 | $31.18 | $34.20 |
| January 2025 | $31.46 | $34.50 |
| December 2024 | $30.18 | $33.62 |
| November 2024 | $29.90 | $33.31 |
| October 2024 | $32.18 | $35.85 |
| September 2024 | $33.62 | $38 |
| August 2024 | $30.29 | $34.24 |
| July 2024 | $29.81 | $33.70 |
| June 2024 | $28.40 | $32.60 |
| May 2024 | $28.30 | $32.49 |
| April 2024 | $28.75 | $33 |
| March 2024 | $30.27 | $35.30 |
| February 2024 | $28.30 | $33 |
| January 2024 | $29.16 | $34 |
| December 2023 | $28.06 | $33.25 |
| November 2023 | $26.57 | $31.49 |
| October 2023 | $25.32 | $30 |
| September 2023 | $28.11 | $33.90 |
| August 2023 | $29.03 | $35 |
| July 2023 | $30.68 | $37 |
| June 2023 | $31.65 | $38.70 |
| May 2023 | $31.90 | $39 |
| April 2023 | $31.08 | $38 |
| March 2023 | $30.48 | $37.82 |
| February 2023 | $30.47 | $37.81 |
| January 2023 | $30.30 | $37.60 |
| December 2022 | $31.17 | $39.20 |
| November 2022 | $30.30 | $38.10 |
| October 2022 | $32.83 | $41.80 |
| September 2022 | $32.79 | $41.75 |
| August 2022 | $40.79 | $43 |
| July 2022 | $33.77 | $43 |
| June 2022 | $33.40 | $43.04 |
| May 2022 | $32.59 | $42 |
| April 2022 | $35.31 | $45.50 |
| March 2022 | $36.29 | $47.30 |
| February 2022 | $36.82 | $48 |
| January 2022 | $36.06 | $47 |
| December 2021 | $37.18 | $49 |
| November 2021 | $37.98 | $50.05 |
| October 2021 | $37.94 | $50 |
| September 2021 | $37.54 | $50 |
| August 2021 | $37.54 | $50 |
| July 2021 | $37.54 | $50 |
| June 2021 | $44.39 | $49.40 |
| May 2021 | $36.71 | $49.40 |
| April 2021 | $36.79 | $49.51 |
| March 2021 | $36.84 | $50.10 |
| February 2021 | $36.40 | $49.50 |
| January 2021 | $36.84 | $50.10 |
| December 2020 | $36.61 | $50.30 |
| November 2020 | $36.64 | $50.35 |
| October 2020 | $35.30 | $48.50 |
| September 2020 | $40.92 | $47 |
| August 2020 | $33.84 | $47 |
| July 2020 | $34.56 | $48 |
| June 2020 | $34.90 | $49 |
| May 2020 | $33.47 | $47 |
| April 2020 | $33.47 | $47 |
| March 2020 | $34.12 | $48.45 |
| February 2020 | $34.16 | $48.50 |
| January 2020 | $34.37 | $48.80 |
| December 2019 | $34.14 | $49 |
| November 2019 | $34.49 | $49.50 |
| October 2019 | $33.09 | $47.50 |
| September 2019 | $32.37 | $47 |
| August 2019 | $39.60 | $47.50 |
| July 2019 | $32.36 | $47.50 |
| June 2019 | $32.70 | $48 |
| May 2019 | $32.53 | $47.75 |
| April 2019 | $31.34 | $46 |
| March 2019 | $31.76 | $47.15 |
| February 2019 | $32 | $47.50 |
| January 2019 | $32 | $47.50 |
| December 2018 | $31.32 | $47 |
| November 2018 | $30.35 | $45.55 |
| October 2018 | $31.85 | $47.80 |
| September 2018 | $31.04 | $47.10 |
| August 2018 | $30.98 | $47 |
| July 2018 | $31.28 | $48 |
| June 2018 | $30.92 | $47.45 |
| May 2018 | $31.54 | $48.40 |
| April 2018 | $31.28 | $48 |
| March 2018 | $30.93 | $48 |
| February 2018 | $30.93 | $48 |
| January 2018 | $31.25 | $48.50 |
| December 2017 | $30.92 | $48.50 |
| November 2017 | $30.02 | $47.10 |
| October 2017 | $30.66 | $48.10 |
| September 2017 | $29.95 | $47.50 |
| August 2017 | $30.77 | $48.80 |
| July 2017 | $30.58 | $48.50 |
| June 2017 | $30.31 | $48.60 |
| May 2017 | $29.44 | $47.20 |
| April 2017 | $26.82 | $43 |
| March 2017 | $35.21 | $47.10 |
| February 2017 | $29.05 | $47.10 |
| January 2017 | $28.58 | $46.35 |
| December 2016 | $28.95 | $47.50 |
| November 2016 | $28.95 | $47.50 |
| October 2016 | $29.25 | $48 |
| September 2016 | $28.94 | $48 |
| August 2016 | $28.94 | $48 |
| July 2016 | $29.18 | $48.40 |
| June 2016 | $27.70 | $46.45 |
| May 2016 | $28.03 | $47 |
| April 2016 | $28.15 | $47.20 |
| March 2016 | $27.72 | $47 |
| February 2016 | $27.54 | $46.70 |
| January 2016 | $26.62 | $45.15 |
| December 2015 | $26.97 | $46.25 |
| November 2015 | $27.41 | $47 |
| October 2015 | $27.12 | $46.50 |
| September 2015 | $26.75 | $46.40 |
| August 2015 | $26.69 | $46.30 |
| July 2015 | $26.65 | $46.23 |
| June 2015 | $26.74 | $46.90 |
| May 2015 | $26.31 | $46.15 |
| April 2015 | $25.65 | $45 |
| March 2015 | $25.42 | $45.10 |
| February 2015 | $25.37 | $45 |
| January 2015 | $25.23 | $44.75 |
| December 2014 | $25.63 | $46 |
| November 2014 | $25.08 | $45 |
| October 2014 | $25.24 | $45.30 |
| September 2014 | $29.78 | $44 |
| August 2014 | $24.23 | $44 |
| July 2014 | $24.78 | $45 |
| June 2014 | $24.22 | $44.50 |
| May 2014 | $25.03 | $46 |
| April 2014 | $25.30 | $46.50 |
| March 2014 | $24.21 | $45 |
| February 2014 | $24.21 | $45 |
| January 2014 | $24.05 | $44.70 |
| December 2013 | $23.46 | $44.10 |
| November 2013 | $23.46 | $44.10 |
| October 2013 | $24.46 | $46 |
| September 2013 | $24.18 | $46 |
| August 2013 | $24.18 | $46 |
| July 2013 | $25.24 | $48 |
| June 2013 | $23.77 | $45.75 |
| May 2013 | $23.90 | $46 |
| April 2013 | $23.64 | $45.50 |
| March 2013 | $22.73 | $44.26 |
| February 2013 | $22.21 | $43.25 |
| January 2013 | $22.98 | $44.75 |
| December 2012 | $22.84 | $45 |
| November 2012 | $21.82 | $43 |
| October 2012 | $21.88 | $43.10 |
| September 2012 | $27.40 | $44.40 |
| August 2012 | $22.27 | $44.40 |
| July 2012 | $21.82 | $43.50 |
| June 2012 | $22.42 | $45.25 |
| May 2012 | $21.83 | $44.05 |
| April 2012 | $20.32 | $41 |
| March 2012 | $21.20 | $43.30 |
| February 2012 | $20.12 | $41.10 |
| January 2012 | $20.07 | $41 |
| December 2011 | $19.34 | $40 |
| November 2011 | $20.36 | $42.10 |
| October 2011 | $19.58 | $40.50 |
| September 2011 | $19.10 | $40 |
| August 2011 | $18.76 | $39.30 |
| July 2011 | $17.88 | $37.45 |
| June 2011 | $18.36 | $39 |
| May 2011 | $17.89 | $38 |
| April 2011 | $16.50 | $35.05 |
| March 2011 | $16.60 | $35.75 |
| February 2011 | $16.84 | $36.25 |
| January 2011 | $17.18 | $37 |
| December 2010 | $16.95 | $37 |
| November 2010 | $19.72 | $35.01 |
| October 2010 | $16.03 | $35.01 |
| September 2010 | $16.70 | $37 |
| August 2010 | $16.63 | $36.85 |
| July 2010 | $15.79 | $35 |
| June 2010 | $15.37 | $34.55 |
| May 2010 | $16.01 | $36 |
| April 2010 | $15.35 | $34.50 |
| March 2010 | $15.33 | $35 |
| February 2010 | $14.24 | $32.50 |
| January 2010 | $14.94 | $34.10 |
| December 2009 | $14.46 | $33.50 |
| November 2009 | $13.86 | $32.10 |
| October 2009 | $14.22 | $32.95 |
| September 2009 | $14.10 | $33.20 |
| August 2009 | $14.44 | $34 |
| July 2009 | $15.72 | $30.10 |
| June 2009 | $12.57 | $30.10 |
| May 2009 | $16.94 | $33 |
| April 2009 | $13.78 | $33 |
| March 2009 | $13.25 | $32.25 |
| February 2009 | $12.43 | $30.25 |
| January 2009 | $13.87 | $33.75 |
| December 2008 | $11.73 | $29 |
| November 2008 | $12.13 | $30 |
| October 2008 | $12.13 | $30 |
| September 2008 | $14.13 | $35.50 |
| August 2008 | $13.33 | $33.50 |
| July 2008 | $15.52 | $39 |
| June 2008 | $15.12 | $38.50 |
| May 2008 | $13.84 | $35.25 |
| April 2008 | $13.94 | $35.50 |
| March 2008 | $17.83 | $37.50 |
| February 2008 | $14.51 | $37.50 |
| January 2008 | $14.13 | $36.50 |
| December 2007 | $13.37 | $35.05 |
| November 2007 | $13.92 | $36.50 |
| October 2007 | $14.15 | $37.10 |
| September 2007 | $13.54 | $36 |
| August 2007 | $14.76 | $39.25 |
| July 2007 | $13.35 | $36 |
| June 2007 | $14.28 | $38.50 |
| May 2007 | $13.39 | $36.10 |
| April 2007 | $16.45 | $36.10 |
| March 2007 | $13.20 | $36.10 |
| February 2007 | $13.16 | $36 |
| January 2007 | $13.82 | $37.80 |
| December 2006 | $12.70 | $35.20 |
| November 2006 | $12.50 | $34.65 |
| October 2006 | $12.99 | $36 |
| September 2006 | $12.88 | $36.25 |
| August 2006 | $12.30 | $34.60 |
| July 2006 | $15.20 | $34.80 |
| June 2006 | $12.19 | $34.80 |
| May 2006 | $12.43 | $35.50 |
| April 2006 | $12.17 | $34.75 |
| March 2006 | $12.03 | $34.85 |
| February 2006 | $15.58 | $36.75 |
| January 2006 | $12.69 | $36.75 |
| December 2005 | $12.43 | $36.50 |
| November 2005 | $12.04 | $35.35 |
| October 2005 | $11.93 | $35.05 |
| September 2005 | $11.71 | $34.90 |
| August 2005 | $11.91 | $35.50 |
| July 2005 | $11.63 | $34.65 |
| June 2005 | $11.37 | $34.40 |
| May 2005 | $11.29 | $34.15 |
| April 2005 | $15.01 | $37 |
| March 2005 | $12.05 | $37 |
| February 2005 | $12.21 | $37.50 |
| January 2005 | $11.40 | $35 |
| December 2004 | $10.94 | $34.10 |
| November 2004 | $11.69 | $36.45 |
| October 2004 | $11.55 | $36 |
| September 2004 | $12.09 | $38.25 |
| August 2004 | $10.59 | $33.50 |
| July 2004 | $10.20 | $32.25 |
| June 2004 | $8.94 | $28.75 |
| May 2004 | $8.71 | $28 |
| April 2004 | $11.04 | $35.50 |
| March 2004 | $10.26 | $33.50 |
| February 2004 | $10.29 | $33.60 |
| January 2004 | $11.75 | $38.38 |
| December 2003 | $10.41 | $34.50 |
| November 2003 | $10.63 | $35.25 |
| October 2003 | $10.56 | $35 |
| September 2003 | $10.09 | $34 |
| August 2003 | $9.65 | $32.50 |
| July 2003 | $10.44 | $35.15 |
| June 2003 | $10.34 | $35.30 |
| May 2003 | $10.40 | $35.50 |
| April 2003 | $9.59 | $32.75 |
| March 2003 | $9.16 | $31.76 |
| February 2003 | $9.22 | $32 |
| January 2003 | $9.31 | $32.30 |
| December 2002 | $8.86 | $31.25 |
| November 2002 | $9.42 | $33.25 |
| October 2002 | $9.66 | $34.10 |
| September 2002 | $9.41 | $33.71 |
| August 2002 | $7.60 | $27.25 |
| July 2002 | $7.82 | $28 |
| April 2002 | $7.13 | $26.05 |
| March 2002 | $7.38 | $27.50 |
| February 2002 | $6.92 | $25.80 |
| January 2002 | $6.97 | $26 |
| December 2001 | $6.52 | $24.82 |
| November 2001 | $6.76 | $25.75 |
| October 2001 | $6.76 | $25.75 |
| September 2001 | $6.25 | $24.30 |
| August 2001 | $6.49 | $25.25 |
| July 2001 | $6.36 | $24.75 |
| June 2001 | $6.55 | $26 |
| May 2001 | $6.23 | $24.75 |
| April 2001 | $6.23 | $24.75 |
| March 2001 | $6.23 | $25.25 |
| February 2001 | $6.41 | $26 |
| January 2001 | $6.44 | $26.12 |
| December 2000 | $6.04 | $25 |
| November 2000 | $6.16 | $25.50 |
| October 2000 | $6.31 | $26.12 |
| September 2000 | $6.27 | $26.50 |
| August 2000 | $6.10 | $25.75 |
| July 2000 | $6.01 | $25.38 |
| June 2000 | $6 | $25.88 |
| May 2000 | $6.03 | $26 |
| April 2000 | $6.28 | $27.06 |
| March 2000 | $5.79 | $25.50 |
| February 2000 | $5.85 | $25.75 |
| January 2000 | $5.85 | $25.75 |
| December 1999 | $6.16 | $27.62 |
| November 1999 | $6.29 | $28.25 |
| October 1999 | $6.35 | $28.50 |
| September 1999 | $6.40 | $29.25 |
| August 1999 | $6.37 | $29.12 |
| July 1999 | $6.37 | $29.12 |
| June 1999 | $6.45 | $30 |
| May 1999 | $6.57 | $30.56 |
| April 1999 | $6.12 | $28.50 |
| March 1999 | $5.86 | $27.75 |
| February 1999 | $5.99 | $28.38 |
| January 1999 | $6.23 | $29.50 |
| November 1998 | $5.71 | $27.58 |
| October 1998 | $5.70 | $27.50 |
| September 1998 | $5.89 | $29 |
| August 1998 | $5.49 | $27 |
| July 1998 | $5.54 | $27.25 |
| June 1998 | $4.78 | $24 |
| May 1998 | $4.83 | $24.25 |
| March 1998 | $4.72 | $24.25 |
| February 1998 | $4.87 | $25 |
| January 1998 | $4.53 | $23.25 |
| December 1997 | $4.96 | $26 |
| November 1997 | $4.82 | $25.25 |
| October 1997 | $4.65 | $24.38 |
| September 1997 | $4.85 | $26 |
| August 1997 | $4.29 | $23 |
| July 1997 | $4.50 | $24.12 |
| June 1997 | $3.83 | $21 |
| May 1997 | $4.19 | $23 |
| April 1997 | $4.01 | $22 |
| March 1997 | $3.76 | $21.15 |
| February 1997 | $3.84 | $21.62 |
| January 1997 | $3.69 | $20.75 |
| December 1996 | $3.51 | $20.25 |
| November 1996 | $3.80 | $21.95 |
| October 1996 | $3.51 | $20.25 |
| September 1996 | $3.47 | $20.50 |
| August 1996 | $3.76 | $22.25 |
| July 1996 | $3.64 | $21.50 |
| June 1996 | $3.87 | $23.38 |
| May 1996 | $3.94 | $23.80 |
| April 1996 | $4.08 | $24.62 |
| March 1996 | $4.28 | $26.38 |
| February 1996 | $4.34 | $26.75 |
| January 1996 | $4.42 | $27.25 |
| December 1995 | $4.30 | $27 |
| November 1995 | $4.36 | $27.38 |
| October 1995 | $4.12 | $25.88 |
| September 1995 | $4.21 | $26.95 |
| August 1995 | $4.06 | $26 |
| July 1995 | $3.98 | $25.50 |
| June 1995 | $3.90 | $25.50 |
| May 1995 | $3.90 | $25.50 |
| April 1995 | $3.84 | $25.12 |
| March 1995 | $3.73 | $24.88 |
| February 1995 | $3.41 | $22.75 |
| December 1994 | $3.35 | $22.88 |
| November 1994 | $3.15 | $21.50 |
| October 1994 | $3.39 | $23.12 |
| September 1994 | $3.51 | $24.50 |
| August 1994 | $3.54 | $24.70 |
| July 1994 | $3.51 | $24.50 |
| June 1994 | $3.52 | $25.10 |
| May 1994 | $3.51 | $25.05 |
| April 1994 | $3.50 | $25 |
CNLPM
Price: $32.16
52 week price:
Dividend Yield: 6.45%
5-year range yield:
Forward Dividend Yield: 6.41%
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: 314.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 27