CONNECTICUT LIGHT & POWER CO 3. - Price History
Monthly price history for CNLTL (CONNECTICUT LIGHT & POWER CO 3.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $30.75 | $30.75 |
| April 2024 | $30.75 | $30.75 |
| March 2024 | $31.20 | $31.20 |
| February 2024 | $32.50 | $32.50 |
| January 2024 | $30.04 | $30.04 |
| December 2023 | $31.01 | $31.50 |
| November 2023 | $29.04 | $29.50 |
| October 2023 | $28.80 | $29.25 |
| September 2023 | $31 | $32 |
| August 2023 | $32.60 | $33.65 |
| July 2023 | $34.88 | $36 |
| June 2023 | $33.28 | $33.76 |
| May 2023 | $32.28 | $33.76 |
| April 2023 | $30.60 | $32 |
| March 2023 | $38.97 | $40 |
| February 2023 | $37.68 | $40 |
| January 2023 | $35.83 | $38.50 |
| December 2022 | $33.74 | $36.25 |
| November 2022 | $29.79 | $32.01 |
| October 2022 | $35.40 | $38.50 |
| September 2022 | $34.02 | $37 |
| August 2022 | $37.43 | $40.70 |
| July 2022 | $38.96 | $41 |
| June 2022 | $37.25 | $41 |
| May 2022 | $37.25 | $41 |
| April 2022 | $35.44 | $39 |
| March 2022 | $40.36 | $44.89 |
| February 2022 | $40.81 | $45.39 |
| January 2022 | $40.46 | $45 |
| December 2021 | $44.52 | $50 |
| November 2021 | $42.74 | $48 |
| October 2021 | $42.74 | $48 |
| September 2021 | $41.20 | $46.75 |
| August 2021 | $42.92 | $48.70 |
| July 2021 | $42.02 | $48.15 |
| June 2021 | $42.02 | $48.15 |
| May 2021 | $42.10 | $48.25 |
| April 2021 | $40.80 | $46.75 |
| March 2021 | $42.88 | $48 |
| February 2021 | $42.88 | $48 |
| January 2021 | $41.46 | $48 |
| December 2020 | $41.39 | $48.40 |
| November 2020 | $42.12 | $49.25 |
| October 2020 | $40.35 | $47.65 |
| September 2020 | $40.26 | $47.55 |
| August 2020 | $40.22 | $47.50 |
| July 2020 | $39.16 | $46.25 |
| June 2020 | $40.01 | $47.75 |
| May 2020 | $37.96 | $45.30 |
| April 2020 | $40.14 | $47.90 |
| March 2020 | $38.99 | $47 |
| February 2020 | $39.20 | $47.25 |
| January 2020 | $39.66 | $47.80 |
| December 2019 | $38.60 | $47 |
| November 2019 | $37.01 | $45.06 |
| October 2019 | $37.37 | $45.50 |
| September 2019 | $36.84 | $45.33 |
| August 2019 | $38.67 | $46 |
| July 2019 | $37.39 | $46 |
| June 2019 | $38.53 | $46.30 |
| May 2019 | $37.24 | $46.30 |
| April 2019 | $37.24 | $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 | $36.58 | $46.50 |
| October 2018 | $35.99 | $45.75 |
| September 2018 | $35.09 | $45.08 |
| August 2018 | $35.81 | $46 |
| July 2018 | $38.40 | $47.60 |
| June 2018 | $38.02 | $47.60 |
| May 2018 | $38.02 | $47.60 |
| April 2018 | $36.66 | $47.60 |
| March 2018 | $35.64 | $46.75 |
| February 2018 | $34.54 | $45.30 |
| January 2018 | $35.45 | $46.50 |
| December 2017 | $35.46 | $47 |
| November 2017 | $35.09 | $46.50 |
| October 2017 | $34.90 | $46.25 |
| September 2017 | $35.82 | $46.25 |
| August 2017 | $34.53 | $46.25 |
| July 2017 | $34.91 | $46.75 |
| June 2017 | $34.29 | $46.40 |
| May 2017 | $32.52 | $44 |
| April 2017 | $39.86 | $52 |
| March 2017 | $39.49 | $52 |
| February 2017 | $39.49 | $52 |
| January 2017 | $38.02 | $52 |
| December 2016 | $34.27 | $47.30 |
| November 2016 | $33.94 | $46.85 |
| October 2016 | $35.07 | $48.40 |
| September 2016 | $36.03 | $48.40 |
| August 2016 | $34.72 | $48.40 |
| July 2016 | $34.08 | $47.50 |
| June 2016 | $33.38 | $47 |
| May 2016 | $33.09 | $46.60 |
| April 2016 | $32.49 | $45.75 |
| March 2016 | $32.54 | $46.30 |
| February 2016 | $32.16 | $45.75 |
| January 2016 | $31.64 | $45.50 |
| December 2015 | $33.04 | $47.50 |
| November 2015 | $31.64 | $45.50 |
| October 2015 | $32.06 | $46.10 |
| September 2015 | $31.51 | $45.80 |
| August 2015 | $31.31 | $45.50 |
| July 2015 | $30.96 | $45 |
| June 2015 | $32.34 | $47.50 |
| May 2015 | $32 | $47 |
| April 2015 | $31.15 | $45.75 |
| March 2015 | $30.99 | $46 |
| February 2015 | $32.51 | $48.25 |
| January 2015 | $30.49 | $45.25 |
| December 2014 | $30 | $45.01 |
| November 2014 | $30.46 | $44 |
| October 2014 | $29.33 | $44 |
| September 2014 | $29.68 | $45 |
| August 2014 | $30.14 | $44 |
| July 2014 | $29.02 | $44 |
| June 2014 | $30.02 | $46 |
| May 2014 | $28.87 | $44.24 |
| April 2014 | $30.34 | $47 |
| March 2014 | $30.01 | $46.50 |
| February 2014 | $29.86 | $44.50 |
| January 2014 | $28.72 | $44.50 |
| December 2013 | $30.04 | $45.25 |
| November 2013 | $28.90 | $45.25 |
| October 2013 | $29.54 | $46.25 |
| September 2013 | $27.80 | $44 |
| August 2013 | $28.43 | $45 |
| July 2013 | $28.43 | $45 |
| June 2013 | $29.39 | $47 |
| May 2013 | $28.14 | $45 |
| April 2013 | $26.89 | $43 |
| March 2013 | $27.21 | $44 |
| February 2013 | $28.48 | $44.20 |
| January 2013 | $27.33 | $44.20 |
| December 2012 | $25.81 | $42.20 |
| November 2012 | $26.30 | $43 |
| October 2012 | $26.31 | $43.50 |
| September 2012 | $26.01 | $43 |
| August 2012 | $24.80 | $41 |
| July 2012 | $25.13 | $41.55 |
| June 2012 | $24.27 | $40.50 |
| May 2012 | $23.07 | $38.50 |
| April 2012 | $25.56 | $41 |
| March 2012 | $25.26 | $41 |
| February 2012 | $24.29 | $41 |
| January 2012 | $24.29 | $41 |
| December 2011 | $23.67 | $40.45 |
| November 2011 | $21.21 | $36.25 |
| October 2011 | $23.41 | $40 |
| September 2011 | $21.96 | $37.99 |
| August 2011 | $20.23 | $35 |
| July 2011 | $20.29 | $35.10 |
| June 2011 | $19.95 | $35 |
| May 2011 | $19.38 | $34 |
| April 2011 | $19.24 | $33.75 |
| March 2011 | $19.38 | $34.50 |
| February 2011 | $18.11 | $32.25 |
| January 2011 | $18.63 | $33.17 |
| December 2010 | $18.55 | $33.50 |
| November 2010 | $19.66 | $35.50 |
| October 2010 | $19.47 | $35.15 |
| September 2010 | $18.84 | $34.50 |
| August 2010 | $17.75 | $32.50 |
| July 2010 | $20.20 | $37 |
| June 2010 | $16.73 | $31.10 |
| May 2010 | $16.73 | $31.10 |
| April 2010 | $17.24 | $32.05 |
| March 2010 | $19.50 | $36.77 |
| February 2010 | $17.76 | $33.50 |
| January 2010 | $16.31 | $30.75 |
| December 2009 | $14.86 | $28.45 |
| November 2009 | $15.20 | $28 |
| October 2009 | $14.62 | $28 |
| September 2009 | $16.07 | $31.30 |
| August 2009 | $15.91 | $31 |
| July 2009 | $14.37 | $28 |
| June 2009 | $14.70 | $29.15 |
| May 2009 | $13.88 | $27.51 |
| April 2009 | $13.62 | $27 |
| March 2009 | $12.88 | $26 |
| February 2009 | $16.42 | $31.80 |
| January 2009 | $15.76 | $31.80 |
| December 2008 | $14.03 | $28.75 |
| November 2008 | $12.70 | $26.01 |
| October 2008 | $14.64 | $30 |
| September 2008 | $15.45 | $32.25 |
| August 2008 | $15.69 | $32.75 |
| July 2008 | $16.52 | $33 |
| June 2008 | $15.56 | $33 |
| May 2008 | $14.31 | $30.35 |
| April 2008 | $15.09 | $32 |
| March 2008 | $13.92 | $30 |
| February 2008 | $15.54 | $33.50 |
| January 2008 | $14.84 | $32 |
| December 2007 | $15.09 | $33 |
| November 2007 | $15.66 | $34.25 |
| October 2007 | $15.66 | $34.25 |
| September 2007 | $15.66 | $34.75 |
| August 2007 | $15.20 | $33.75 |
| July 2007 | $15.32 | $34 |
| June 2007 | $15.43 | $34.75 |
| May 2007 | $15.54 | $35 |
| April 2007 | $16.14 | $36.35 |
| March 2007 | $15.56 | $35.50 |
| February 2007 | $14.33 | $32.70 |
| January 2007 | $14.90 | $34 |
| December 2006 | $15.11 | $35 |
| November 2006 | $13.60 | $31.50 |
| October 2006 | $14.25 | $33 |
| September 2006 | $13.19 | $31 |
| August 2006 | $14.26 | $33.50 |
| July 2006 | $14.47 | $34 |
| June 2006 | $13.03 | $31.10 |
| May 2006 | $13.68 | $32.65 |
| April 2006 | $13.62 | $31 |
| March 2006 | $12.79 | $31 |
| February 2006 | $15.55 | $35.95 |
| January 2006 | $14.84 | $35.95 |
| December 2005 | $12.62 | $31 |
| November 2005 | $13.03 | $32 |
| October 2005 | $12.22 | $30 |
| September 2005 | $12.04 | $30.05 |
| August 2005 | $12.06 | $30.10 |
| July 2005 | $12.04 | $30.05 |
| June 2005 | $11.93 | $30.25 |
| May 2005 | $13.41 | $34 |
| April 2005 | $13.20 | $32 |
| March 2005 | $12.43 | $32 |
| February 2005 | $13.30 | $34.25 |
| January 2005 | $13.20 | $34 |
| December 2004 | $13.78 | $36 |
| November 2004 | $12.63 | $33 |
| October 2004 | $11.88 | $31.05 |
| September 2004 | $12.55 | $33.30 |
| August 2004 | $12 | $31.85 |
| July 2004 | $11.02 | $29.25 |
| June 2004 | $10.10 | $27.25 |
| May 2004 | $12.42 | $33.50 |
| April 2004 | $12.05 | $32.50 |
| March 2004 | $11.32 | $31 |
| February 2004 | $12.74 | $34.90 |
| January 2004 | $11.34 | $31.05 |
| December 2003 | $11.78 | $32.75 |
| November 2003 | $10.30 | $28.65 |
| October 2003 | $11.06 | $30.75 |
| September 2003 | $11.93 | $33.75 |
| August 2003 | $12.34 | $31.75 |
| July 2003 | $11.22 | $31.75 |
| June 2003 | $10.95 | $31.50 |
| May 2003 | $9.49 | $27.30 |
| April 2003 | $10.26 | $29.50 |
| March 2003 | $9.58 | $28 |
| February 2003 | $9.24 | $27 |
| January 2003 | $9.92 | $29 |
| December 2002 | $12.30 | $31.66 |
| November 2002 | $10.65 | $31.66 |
| October 2002 | $8.83 | $26.25 |
| September 2002 | $10.30 | $31.10 |
| August 2002 | $10.49 | $27 |
| July 2002 | $8.94 | $27 |
| June 2002 | $8.16 | $21 |
| May 2002 | $6.82 | $21 |
| April 2002 | $7.71 | $23.75 |
| March 2002 | $7.48 | $23.50 |
| February 2002 | $7.51 | $23.60 |
| January 2002 | $7.64 | $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 | $5.80 | $19 |
CNLTL
Price: $30.75
52 week price:
5-year range yield:
Forward Dividend Yield: 6.18%
Payout Ratio: 2.54%
Payout Ratio Range:
Dividend Per Share: 1.90 USD
Earnings Per Share: 74.69 USD
P/E Ratio: 0.42
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 100
Market Capitalization: 188.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR20: 0.25%