The Connecticut Light and Power Company ( CNLTL) - Price History
Monthly price history for CNLTL (The Connecticut Light and Power Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $31.50 | $31.50 |
| May 2026 | $31.50 | $31.50 |
| April 2026 | $30.60 | $30.60 |
| March 2026 | $31.18 | $31.66 |
| February 2026 | $32.25 | $32.75 |
| January 2026 | $31.02 | $31.50 |
| December 2025 | $31.36 | $32.35 |
| November 2025 | $30.79 | $31.76 |
| October 2025 | $31.22 | $32.20 |
| September 2025 | $30.33 | $31.75 |
| August 2025 | $29.03 | $30.39 |
| July 2025 | $29.61 | $31 |
| June 2025 | $28.41 | $30.20 |
| May 2025 | $28.46 | $30.25 |
| April 2025 | $28.76 | $30.57 |
| March 2025 | $29.63 | $32 |
| February 2025 | $29.17 | $31.50 |
| January 2025 | $29.17 | $31.50 |
| December 2024 | $29.20 | $32 |
| November 2024 | $30.32 | $33.23 |
| October 2024 | $29.65 | $32.50 |
| September 2024 | $30.90 | $34.34 |
| August 2024 | $28.07 | $31.20 |
| July 2024 | $28.25 | $31.40 |
| June 2024 | $27.14 | $30.65 |
| May 2024 | $27.45 | $31 |
| April 2024 | $27.23 | $30.75 |
| March 2024 | $27.21 | $31.20 |
| February 2024 | $28.34 | $32.50 |
| January 2024 | $26.20 | $30.04 |
| December 2023 | $27.05 | $31.50 |
| November 2023 | $25.33 | $29.50 |
| October 2023 | $25.11 | $29.25 |
| September 2023 | $27.04 | $32 |
| August 2023 | $28.44 | $33.65 |
| July 2023 | $30.42 | $36 |
| June 2023 | $33.28 | $33.76 |
| May 2023 | $28.15 | $33.76 |
| April 2023 | $26.68 | $32 |
| March 2023 | $38.97 | $40 |
| February 2023 | $32.86 | $40 |
| January 2023 | $31.25 | $38.50 |
| December 2022 | $29.42 | $36.25 |
| November 2022 | $25.98 | $32.01 |
| October 2022 | $30.88 | $38.50 |
| September 2022 | $29.67 | $37 |
| August 2022 | $32.64 | $40.70 |
| July 2022 | $38.96 | $41 |
| June 2022 | $32.49 | $41 |
| May 2022 | $32.49 | $41 |
| April 2022 | $30.90 | $39 |
| March 2022 | $35.20 | $44.89 |
| February 2022 | $35.59 | $45.39 |
| January 2022 | $35.28 | $45 |
| December 2021 | $38.83 | $50 |
| November 2021 | $37.28 | $48 |
| October 2021 | $37.28 | $48 |
| September 2021 | $35.93 | $46.75 |
| August 2021 | $37.43 | $48.70 |
| July 2021 | $36.64 | $48.15 |
| June 2021 | $36.64 | $48.15 |
| May 2021 | $36.72 | $48.25 |
| April 2021 | $35.58 | $46.75 |
| March 2021 | $42.88 | $48 |
| February 2021 | $42.88 | $48 |
| January 2021 | $36.16 | $48 |
| December 2020 | $36.10 | $48.40 |
| November 2020 | $36.73 | $49.25 |
| October 2020 | $35.19 | $47.65 |
| September 2020 | $35.12 | $47.55 |
| August 2020 | $35.08 | $47.50 |
| July 2020 | $34.16 | $46.25 |
| June 2020 | $34.90 | $47.75 |
| May 2020 | $33.11 | $45.30 |
| April 2020 | $35.01 | $47.90 |
| March 2020 | $34.01 | $47 |
| February 2020 | $34.19 | $47.25 |
| January 2020 | $34.59 | $47.80 |
| December 2019 | $33.67 | $47 |
| November 2019 | $32.28 | $45.06 |
| October 2019 | $32.59 | $45.50 |
| September 2019 | $32.13 | $45.33 |
| August 2019 | $38.67 | $46 |
| July 2019 | $32.61 | $46 |
| June 2019 | $38.53 | $46.30 |
| May 2019 | $32.48 | $46.30 |
| April 2019 | $32.48 | $46.30 |
| March 2019 | $38.30 | $46.50 |
| February 2019 | $38.30 | $46.50 |
| January 2019 | $38.30 | $46.50 |
| December 2018 | $37.91 | $46.50 |
| November 2018 | $31.90 | $46.50 |
| October 2018 | $31.39 | $45.75 |
| September 2018 | $30.60 | $45.08 |
| August 2018 | $31.23 | $46 |
| July 2018 | $38.40 | $47.60 |
| June 2018 | $38.02 | $47.60 |
| May 2018 | $38.02 | $47.60 |
| April 2018 | $31.98 | $47.60 |
| March 2018 | $31.09 | $46.75 |
| February 2018 | $30.12 | $45.30 |
| January 2018 | $30.92 | $46.50 |
| December 2017 | $30.93 | $47 |
| November 2017 | $30.60 | $46.50 |
| October 2017 | $30.44 | $46.25 |
| September 2017 | $35.82 | $46.25 |
| August 2017 | $30.12 | $46.25 |
| July 2017 | $30.44 | $46.75 |
| June 2017 | $29.90 | $46.40 |
| May 2017 | $28.36 | $44 |
| April 2017 | $39.86 | $52 |
| March 2017 | $39.49 | $52 |
| February 2017 | $39.49 | $52 |
| January 2017 | $33.16 | $52 |
| December 2016 | $29.89 | $47.30 |
| November 2016 | $29.60 | $46.85 |
| October 2016 | $30.58 | $48.40 |
| September 2016 | $36.03 | $48.40 |
| August 2016 | $30.28 | $48.40 |
| July 2016 | $29.72 | $47.50 |
| June 2016 | $29.11 | $47 |
| May 2016 | $28.86 | $46.60 |
| April 2016 | $28.33 | $45.75 |
| March 2016 | $28.38 | $46.30 |
| February 2016 | $28.04 | $45.75 |
| January 2016 | $27.60 | $45.50 |
| December 2015 | $28.81 | $47.50 |
| November 2015 | $27.60 | $45.50 |
| October 2015 | $27.96 | $46.10 |
| September 2015 | $27.48 | $45.80 |
| August 2015 | $27.30 | $45.50 |
| July 2015 | $27 | $45 |
| June 2015 | $28.21 | $47.50 |
| May 2015 | $27.91 | $47 |
| April 2015 | $27.17 | $45.75 |
| March 2015 | $27.03 | $46 |
| February 2015 | $28.35 | $48.25 |
| January 2015 | $26.59 | $45.25 |
| December 2014 | $26.17 | $45.01 |
| November 2014 | $30.46 | $44 |
| October 2014 | $25.58 | $44 |
| September 2014 | $25.88 | $45 |
| August 2014 | $30.14 | $44 |
| July 2014 | $25.30 | $44 |
| June 2014 | $26.18 | $46 |
| May 2014 | $25.18 | $44.24 |
| April 2014 | $26.46 | $47 |
| March 2014 | $26.18 | $46.50 |
| February 2014 | $29.86 | $44.50 |
| January 2014 | $25.05 | $44.50 |
| December 2013 | $30.04 | $45.25 |
| November 2013 | $25.20 | $45.25 |
| October 2013 | $25.76 | $46.25 |
| September 2013 | $24.25 | $44 |
| August 2013 | $24.80 | $45 |
| July 2013 | $24.80 | $45 |
| June 2013 | $25.63 | $47 |
| May 2013 | $24.54 | $45 |
| April 2013 | $23.45 | $43 |
| March 2013 | $23.73 | $44 |
| February 2013 | $28.48 | $44.20 |
| January 2013 | $23.84 | $44.20 |
| December 2012 | $22.51 | $42.20 |
| November 2012 | $22.94 | $43 |
| October 2012 | $22.95 | $43.50 |
| September 2012 | $22.68 | $43 |
| August 2012 | $21.63 | $41 |
| July 2012 | $21.92 | $41.55 |
| June 2012 | $21.17 | $40.50 |
| May 2012 | $20.12 | $38.50 |
| April 2012 | $25.56 | $41 |
| March 2012 | $25.26 | $41 |
| February 2012 | $21.19 | $41 |
| January 2012 | $21.19 | $41 |
| December 2011 | $20.64 | $40.45 |
| November 2011 | $18.50 | $36.25 |
| October 2011 | $20.41 | $40 |
| September 2011 | $19.15 | $37.99 |
| August 2011 | $17.64 | $35 |
| July 2011 | $17.69 | $35.10 |
| June 2011 | $17.40 | $35 |
| May 2011 | $16.90 | $34 |
| April 2011 | $16.78 | $33.75 |
| March 2011 | $16.90 | $34.50 |
| February 2011 | $15.80 | $32.25 |
| January 2011 | $16.25 | $33.17 |
| December 2010 | $16.18 | $33.50 |
| November 2010 | $17.15 | $35.50 |
| October 2010 | $16.98 | $35.15 |
| September 2010 | $16.43 | $34.50 |
| August 2010 | $15.48 | $32.50 |
| July 2010 | $17.62 | $37 |
| June 2010 | $14.59 | $31.10 |
| May 2010 | $14.59 | $31.10 |
| April 2010 | $15.04 | $32.05 |
| March 2010 | $17 | $36.77 |
| February 2010 | $15.49 | $33.50 |
| January 2010 | $14.22 | $30.75 |
| December 2009 | $12.96 | $28.45 |
| November 2009 | $15.20 | $28 |
| October 2009 | $12.75 | $28 |
| September 2009 | $14.01 | $31.30 |
| August 2009 | $13.88 | $31 |
| July 2009 | $12.54 | $28 |
| June 2009 | $12.82 | $29.15 |
| May 2009 | $12.10 | $27.51 |
| April 2009 | $11.88 | $27 |
| March 2009 | $11.24 | $26 |
| February 2009 | $16.42 | $31.80 |
| January 2009 | $13.74 | $31.80 |
| December 2008 | $12.24 | $28.75 |
| November 2008 | $11.07 | $26.01 |
| October 2008 | $12.77 | $30 |
| September 2008 | $13.48 | $32.25 |
| August 2008 | $13.69 | $32.75 |
| July 2008 | $16.52 | $33 |
| June 2008 | $13.57 | $33 |
| May 2008 | $12.48 | $30.35 |
| April 2008 | $13.16 | $32 |
| March 2008 | $12.14 | $30 |
| February 2008 | $13.55 | $33.50 |
| January 2008 | $12.94 | $32 |
| December 2007 | $13.16 | $33 |
| November 2007 | $13.66 | $34.25 |
| October 2007 | $13.66 | $34.25 |
| September 2007 | $13.65 | $34.75 |
| August 2007 | $13.26 | $33.75 |
| July 2007 | $13.36 | $34 |
| June 2007 | $13.46 | $34.75 |
| May 2007 | $13.56 | $35 |
| April 2007 | $14.08 | $36.35 |
| March 2007 | $13.57 | $35.50 |
| February 2007 | $12.50 | $32.70 |
| January 2007 | $13 | $34 |
| December 2006 | $13.18 | $35 |
| November 2006 | $11.86 | $31.50 |
| October 2006 | $12.43 | $33 |
| September 2006 | $11.51 | $31 |
| August 2006 | $12.43 | $33.50 |
| July 2006 | $12.62 | $34 |
| June 2006 | $11.37 | $31.10 |
| May 2006 | $11.93 | $32.65 |
| April 2006 | $13.62 | $31 |
| March 2006 | $11.16 | $31 |
| February 2006 | $15.55 | $35.95 |
| January 2006 | $12.94 | $35.95 |
| December 2005 | $11.01 | $31 |
| November 2005 | $11.36 | $32 |
| October 2005 | $10.65 | $30 |
| September 2005 | $10.50 | $30.05 |
| August 2005 | $10.52 | $30.10 |
| July 2005 | $10.50 | $30.05 |
| June 2005 | $10.40 | $30.25 |
| May 2005 | $11.69 | $34 |
| April 2005 | $13.20 | $32 |
| March 2005 | $10.84 | $32 |
| February 2005 | $11.60 | $34.25 |
| January 2005 | $11.51 | $34 |
| December 2004 | $12.01 | $36 |
| November 2004 | $11.01 | $33 |
| October 2004 | $10.36 | $31.05 |
| September 2004 | $10.94 | $33.30 |
| August 2004 | $10.47 | $31.85 |
| July 2004 | $9.61 | $29.25 |
| June 2004 | $8.81 | $27.25 |
| May 2004 | $10.83 | $33.50 |
| April 2004 | $10.51 | $32.50 |
| March 2004 | $9.87 | $31 |
| February 2004 | $11.11 | $34.90 |
| January 2004 | $9.89 | $31.05 |
| December 2003 | $10.27 | $32.75 |
| November 2003 | $8.99 | $28.65 |
| October 2003 | $9.64 | $30.75 |
| September 2003 | $10.41 | $33.75 |
| August 2003 | $12.34 | $31.75 |
| July 2003 | $9.79 | $31.75 |
| June 2003 | $9.55 | $31.50 |
| May 2003 | $8.28 | $27.30 |
| April 2003 | $8.94 | $29.50 |
| March 2003 | $8.35 | $28 |
| February 2003 | $8.06 | $27 |
| January 2003 | $8.65 | $29 |
| December 2002 | $12.30 | $31.66 |
| November 2002 | $9.28 | $31.66 |
| October 2002 | $7.70 | $26.25 |
| September 2002 | $8.98 | $31.10 |
| August 2002 | $10.49 | $27 |
| July 2002 | $7.80 | $27 |
| June 2002 | $8.16 | $21 |
| May 2002 | $5.95 | $21 |
| April 2002 | $6.73 | $23.75 |
| March 2002 | $6.52 | $23.50 |
| February 2002 | $6.55 | $23.60 |
| January 2002 | $6.66 | $24 |
| December 2001 | $7.38 | $19 |
| November 2001 | $7.38 | $19 |
| October 2001 | $7.38 | $19 |
| September 2001 | $7.38 | $19 |
| August 2001 | $7.38 | $19 |
| July 2001 | $5.05 | $19 |
CNLTL
Price: $31.50
52 week price:
Dividend Yield: 6.21%
5-year range yield:
Forward Dividend Yield: 6.03%
Payout Ratio: 2.54%
Dividend Per Share: 1.90 USD
Earnings Per Share: 74.69 USD
P/E Ratio: 0.44
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Country: United States
Volume: 100
Market Capitalization: 184.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR20: 0.25%