CONNECTICUT LIGHT & POWER CO 2% - Price History
Monthly price history for CNLTN (CONNECTICUT LIGHT & POWER CO 2%)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $31.50 | $31.50 |
| April 2024 | $31.50 | $31.50 |
| March 2024 | $32.73 | $33.25 |
| February 2024 | $31.57 | $32.07 |
| January 2024 | $32.48 | $33 |
| December 2023 | $31.39 | $32.40 |
| November 2023 | $30.52 | $31.50 |
| October 2023 | $29.26 | $30.20 |
| September 2023 | $33.51 | $35.12 |
| August 2023 | $33.64 | $35.26 |
| July 2023 | $35.78 | $37.50 |
| June 2023 | $35.78 | $38 |
| May 2023 | $35.78 | $38 |
| April 2023 | $34.69 | $36.84 |
| March 2023 | $35.76 | $38.50 |
| February 2023 | $38.08 | $41 |
| January 2023 | $35.30 | $38.50 |
| December 2022 | $34.85 | $38 |
| November 2022 | $33.93 | $37 |
| October 2022 | $38.06 | $41.50 |
| September 2022 | $38.05 | $42 |
| August 2022 | $38.05 | $42 |
| July 2022 | $37.14 | $41 |
| June 2022 | $38.53 | $43 |
| May 2022 | $39.42 | $44 |
| April 2022 | $37.63 | $42 |
| March 2022 | $38.32 | $43.25 |
| February 2022 | $39.43 | $44.50 |
| January 2022 | $43.59 | $49.20 |
| December 2021 | $42.18 | $48.10 |
| November 2021 | $42.97 | $49 |
| October 2021 | $43.62 | $49.74 |
| September 2021 | $43.26 | $49.83 |
| August 2021 | $41.91 | $48.27 |
| July 2021 | $42 | $48.38 |
| June 2021 | $42.10 | $49 |
| May 2021 | $42.10 | $49 |
| April 2021 | $42.66 | $49.65 |
| March 2021 | $41.67 | $49 |
| February 2021 | $42.09 | $49.50 |
| January 2021 | $42.09 | $49.50 |
| December 2020 | $42.73 | $50.75 |
| November 2020 | $42.10 | $50 |
| October 2020 | $42.10 | $50 |
| September 2020 | $41.52 | $49.80 |
| August 2020 | $41.47 | $49.75 |
| July 2020 | $40.07 | $48.07 |
| June 2020 | $40.84 | $49.50 |
| May 2020 | $38.77 | $47 |
| April 2020 | $39.60 | $48 |
| March 2020 | $39.99 | $49 |
| February 2020 | $39.99 | $49 |
| January 2020 | $39.99 | $49 |
| December 2019 | $38.64 | $47.82 |
| November 2019 | $39.59 | $49 |
| October 2019 | $39.39 | $48.75 |
| September 2019 | $39.17 | $49 |
| August 2019 | $37.97 | $47.50 |
| July 2019 | $38.61 | $48.30 |
| June 2019 | $37.70 | $47.65 |
| May 2019 | $38.21 | $48.30 |
| April 2019 | $37.86 | $47.85 |
| March 2019 | $36.99 | $47.25 |
| February 2019 | $37.18 | $47.50 |
| January 2019 | $37.42 | $47.80 |
| December 2018 | $36.88 | $47.60 |
| November 2018 | $36.04 | $46.51 |
| October 2018 | $36.61 | $47.25 |
| September 2018 | $36.80 | $48 |
| August 2018 | $36.11 | $47.10 |
| July 2018 | $34.50 | $45 |
| June 2018 | $37.19 | $49 |
| May 2018 | $37 | $48.75 |
| April 2018 | $36.28 | $47.80 |
| March 2018 | $36.70 | $48.85 |
| February 2018 | $36.06 | $48 |
| January 2018 | $36.44 | $48.50 |
| December 2017 | $35.78 | $48.10 |
| November 2017 | $35.04 | $47.11 |
| October 2017 | $36.07 | $48.50 |
| September 2017 | $34.99 | $47.55 |
| August 2017 | $34.95 | $47.50 |
| July 2017 | $35.32 | $48 |
| June 2017 | $36.05 | $49.50 |
| May 2017 | $36.05 | $49.50 |
| April 2017 | $35.72 | $49.05 |
| March 2017 | $34.06 | $47.25 |
| February 2017 | $32.80 | $45.50 |
| January 2017 | $34.02 | $47.20 |
| December 2016 | $33.87 | $47.50 |
| November 2016 | $34.52 | $48.40 |
| October 2016 | $33.87 | $47.50 |
| September 2016 | $34.15 | $48.40 |
| August 2016 | $34.22 | $48.50 |
| July 2016 | $33.17 | $47.01 |
| June 2016 | $33.23 | $47.60 |
| May 2016 | $33.16 | $47.50 |
| April 2016 | $33.09 | $47.40 |
| March 2016 | $32.29 | $46.75 |
| February 2016 | $31.67 | $45.85 |
| January 2016 | $31.74 | $45.95 |
| December 2015 | $31.25 | $45.75 |
| November 2015 | $32.11 | $47 |
| October 2015 | $31.73 | $46.45 |
| September 2015 | $31.15 | $46.10 |
| August 2015 | $31.15 | $46.10 |
| July 2015 | $30.85 | $45.65 |
| June 2015 | $30.95 | $46.30 |
| May 2015 | $31.09 | $46.50 |
| April 2015 | $30.75 | $46 |
| March 2015 | $30.19 | $45.65 |
| February 2015 | $30.75 | $46.50 |
| January 2015 | $30.09 | $45.50 |
| December 2014 | $30.09 | $46 |
| November 2014 | $30.09 | $46 |
| October 2014 | $29.79 | $45.54 |
| September 2014 | $30.52 | $45 |
| August 2014 | $29.11 | $45 |
| July 2014 | $32.34 | $50 |
| June 2014 | $28.95 | $45.25 |
| May 2014 | $29.43 | $46 |
| April 2014 | $29.11 | $45.50 |
| March 2014 | $28.79 | $45.50 |
| February 2014 | $28.95 | $45.75 |
| January 2014 | $28.28 | $44.69 |
| December 2013 | $29.10 | $46.50 |
| November 2013 | $28.79 | $46 |
| October 2013 | $28.85 | $46.10 |
| September 2013 | $27.84 | $45 |
| August 2013 | $28 | $45.25 |
| July 2013 | $28.43 | $45.95 |
| June 2013 | $28.76 | $47 |
| May 2013 | $29.07 | $47.50 |
| April 2013 | $27.54 | $45 |
| March 2013 | $27.55 | $45.52 |
| February 2013 | $28.02 | $46.30 |
| January 2013 | $27.11 | $44.80 |
| December 2012 | $27.23 | $45.50 |
| November 2012 | $28.12 | $46.99 |
| October 2012 | $28.16 | $47.05 |
| September 2012 | $27.24 | $46 |
| August 2012 | $26.94 | $45.50 |
| July 2012 | $26.64 | $45 |
| June 2012 | $26.07 | $44.51 |
| May 2012 | $24.89 | $42.50 |
| April 2012 | $25.77 | $44 |
| March 2012 | $24.45 | $42.25 |
| February 2012 | $24.16 | $41.75 |
| January 2012 | $23.73 | $41 |
| December 2011 | $25.16 | $44 |
| November 2011 | $23.30 | $40.75 |
| October 2011 | $22.30 | $39 |
| September 2011 | $24.24 | $43 |
| August 2011 | $21.50 | $38.15 |
| July 2011 | $20.63 | $36.60 |
| June 2011 | $19.99 | $36 |
| May 2011 | $19.44 | $35 |
| April 2011 | $19.41 | $34.95 |
| March 2011 | $18.89 | $34.50 |
| February 2011 | $18.89 | $34.50 |
| January 2011 | $19.16 | $35 |
| December 2010 | $18.99 | $35.18 |
| November 2010 | $19.17 | $35.50 |
| October 2010 | $19.60 | $36.30 |
| September 2010 | $19.44 | $36.50 |
| August 2010 | $19.17 | $36 |
| July 2010 | $18.37 | $34.50 |
| June 2010 | $18.12 | $34.50 |
| May 2010 | $17.96 | $34.20 |
| April 2010 | $18.90 | $36 |
| March 2010 | $17.70 | $34.20 |
| February 2010 | $16.95 | $32.75 |
| January 2010 | $17.08 | $33.01 |
| December 2009 | $16.43 | $32.25 |
| November 2009 | $16.26 | $31.90 |
| October 2009 | $16.43 | $32.25 |
| September 2009 | $15.54 | $31 |
| August 2009 | $16.54 | $33 |
| July 2009 | $15.79 | $31.50 |
| June 2009 | $15.04 | $30.50 |
| May 2009 | $15.78 | $32 |
| April 2009 | $15.16 | $30.75 |
| March 2009 | $14.54 | $30 |
| February 2009 | $14.86 | $30.65 |
| January 2009 | $15.58 | $32.15 |
| December 2008 | $14.87 | $31.25 |
| November 2008 | $14.28 | $30 |
| October 2008 | $15.37 | $32.30 |
| September 2008 | $16.06 | $34.25 |
| August 2008 | $15.47 | $33 |
| July 2008 | $15.94 | $34 |
| June 2008 | $15.76 | $34.10 |
| May 2008 | $15.76 | $34.10 |
| April 2008 | $16.41 | $35.50 |
| March 2008 | $15.72 | $34.50 |
| February 2008 | $15.61 | $34.25 |
| January 2008 | $16.63 | $36.50 |
| December 2007 | $15.28 | $34 |
| November 2007 | $15.39 | $34.25 |
| October 2007 | $17.18 | $38.25 |
| September 2007 | $17.07 | $38.50 |
| August 2007 | $16.07 | $36.25 |
| July 2007 | $16.41 | $37 |
| June 2007 | $15.95 | $36.50 |
| May 2007 | $15.95 | $36.50 |
| April 2007 | $17.70 | $40.50 |
| March 2007 | $16.80 | $39 |
| February 2007 | $16.37 | $38 |
| January 2007 | $15.84 | $36.75 |
| December 2006 | $15.76 | $37.10 |
| November 2006 | $16.78 | $39.50 |
| October 2006 | $14.68 | $34.55 |
| September 2006 | $14.66 | $35 |
| August 2006 | $15.60 | $37.25 |
| July 2006 | $15.08 | $36 |
| June 2006 | $14.75 | $35.75 |
| May 2006 | $14.85 | $36 |
| April 2006 | $15.68 | $38 |
| March 2006 | $15.18 | $37.30 |
| February 2006 | $15.87 | $36.90 |
| January 2006 | $15.02 | $36.90 |
| December 2005 | $14.28 | $35.60 |
| November 2005 | $14.24 | $35.50 |
| October 2005 | $13.77 | $34.31 |
| September 2005 | $13.57 | $34.30 |
| August 2005 | $13.18 | $33.30 |
| July 2005 | $14.44 | $36.50 |
| June 2005 | $12.86 | $32.95 |
| May 2005 | $14.15 | $36.25 |
| April 2005 | $12.98 | $33.25 |
| March 2005 | $12.58 | $32.75 |
| February 2005 | $13.83 | $36 |
| January 2005 | $13.93 | $36.25 |
| December 2004 | $12.79 | $33.75 |
| November 2004 | $13.26 | $35 |
| October 2004 | $12.62 | $33.30 |
| September 2004 | $12.51 | $33.50 |
| August 2004 | $12.14 | $32.50 |
| July 2004 | $11.48 | $30.75 |
| June 2004 | $11.69 | $31.80 |
| May 2004 | $12.22 | $33.25 |
| April 2004 | $12.96 | $35.25 |
| March 2004 | $13.05 | $36 |
| February 2004 | $12.60 | $34.75 |
| January 2004 | $12.54 | $34.60 |
| December 2003 | $11.42 | $32 |
| November 2003 | $11.10 | $31.10 |
| October 2003 | $11.42 | $32 |
| September 2003 | $10.71 | $30.50 |
| August 2003 | $11.58 | $33 |
| July 2003 | $12.11 | $34.50 |
| June 2003 | $11.75 | $34 |
| May 2003 | $11.15 | $32.25 |
| April 2003 | $11.41 | $33 |
| March 2003 | $10.90 | $32 |
| February 2003 | $10.28 | $30.20 |
| January 2003 | $10.20 | $29.97 |
| December 2002 | $9.80 | $29.27 |
| November 2002 | $10.04 | $30 |
| October 2002 | $10.38 | $31 |
| September 2002 | $10.03 | $31 |
| August 2002 | $8.92 | $27.56 |
| July 2002 | $9.06 | $28 |
| June 2002 | $8.89 | $28 |
| May 2002 | $8.42 | $26.50 |
| April 2002 | $9.02 | $28.40 |
| March 2002 | $8.33 | $26.75 |
| February 2002 | $7.98 | $25.60 |
| January 2002 | $7.82 | $25.10 |
| December 2001 | $7.63 | $25 |
| November 2001 | $7.44 | $24.35 |
| October 2001 | $7.63 | $25 |
| September 2001 | $7.06 | $23.62 |
| August 2001 | $7.29 | $24.38 |
| July 2001 | $7.17 | $24.50 |
| June 2001 | $7.02 | $25 |
| May 2001 | $9.45 | $33.63 |
| April 2001 | $6.62 | $23.55 |
| March 2001 | $6.33 | $23 |
| February 2001 | $6.88 | $25 |
| January 2001 | $6.70 | $24.38 |
| December 2000 | $6.50 | $24.12 |
| November 2000 | $6.43 | $23.88 |
| October 2000 | $6.63 | $24.62 |
| September 2000 | $6.59 | $25 |
| August 2000 | $6.36 | $24.12 |
| July 2000 | $6.30 | $23.88 |
| June 2000 | $6.26 | $24.25 |
| May 2000 | $6.22 | $24.10 |
| April 2000 | $6.43 | $24.90 |
| March 2000 | $6.15 | $24.31 |
| February 2000 | $6.26 | $24.75 |
| January 2000 | $6.16 | $24.38 |
| December 1999 | $6.57 | $26.50 |
| November 1999 | $6.88 | $27.75 |
| October 1999 | $6.63 | $26.75 |
| September 1999 | $6.39 | $26.25 |
| August 1999 | $6.63 | $27.25 |
| July 1999 | $6.66 | $27.38 |
| June 1999 | $6.63 | $27.75 |
| May 1999 | $6.87 | $28.75 |
| April 1999 | $6.66 | $27.88 |
| March 1999 | $6.58 | $28 |
| February 1999 | $6.58 | $28 |
| January 1999 | $6.75 | $28.75 |
| December 1998 | $6.37 | $27.62 |
| November 1998 | $6.57 | $28.50 |
| October 1998 | $6.34 | $27.50 |
| September 1998 | $6.80 | $30 |
| August 1998 | $6.17 | $27.25 |
| July 1998 | $5.89 | $26 |
| June 1998 | $5.43 | $24.50 |
| May 1998 | $5.10 | $23 |
| April 1998 | $5.21 | $23.50 |
| March 1998 | $5.09 | $23.50 |
| February 1998 | $5.42 | $25 |
| January 1998 | $4.88 | $22.50 |
| December 1997 | $5.36 | $25.25 |
| November 1997 | $5.15 | $24.25 |
| October 1997 | $5.10 | $24 |
| September 1997 | $5.13 | $24.69 |
| August 1997 | $4.70 | $22.62 |
| July 1997 | $4.89 | $23.50 |
| June 1997 | $4.21 | $20.75 |
| May 1997 | $4.56 | $22.50 |
| April 1997 | $4.06 | $20 |
| March 1997 | $3.96 | $20 |
| February 1997 | $4.16 | $21 |
| January 1997 | $4.01 | $20.25 |
| December 1996 | $3.77 | $19.50 |
| November 1996 | $3.86 | $20 |
| October 1996 | $3.86 | $20 |
| September 1996 | $3.72 | $19.75 |
| August 1996 | $3.86 | $20.50 |
| July 1996 | $4.05 | $21.50 |
| June 1996 | $4.23 | $23 |
| May 1996 | $4.12 | $22.38 |
| April 1996 | $4.30 | $23.38 |
| March 1996 | $4.60 | $25.50 |
| February 1996 | $5 | $27.75 |
| January 1996 | $4.92 | $27.25 |
| December 1995 | $4.78 | $27 |
| November 1995 | $4.69 | $26.50 |
| October 1995 | $4.54 | $25.62 |
| September 1995 | $4.36 | $25.12 |
| August 1995 | $4.60 | $26.50 |
| July 1995 | $4.34 | $25 |
| June 1995 | $4.10 | $24.12 |
| May 1995 | $4.10 | $24.12 |
| April 1995 | $3.95 | $23.25 |
| March 1995 | $3.82 | $23 |
| February 1995 | $3.39 | $20.38 |
| January 1995 | $3.68 | $22.12 |
| December 1994 | $3.45 | $21.25 |
| November 1994 | $3.46 | $21.28 |
| October 1994 | $3.51 | $21.62 |
| September 1994 | $3.73 | $23.50 |
| August 1994 | $3.87 | $24.38 |
| July 1994 | $3.81 | $24 |
| June 1994 | $3.75 | $24.12 |
| May 1994 | $3.69 | $23.75 |
| April 1994 | $4 | $25.75 |
CNLTN
Price: $31.50
52 week price:
5-year range yield:
Forward Dividend Yield: 6.35%
Payout Ratio: 2.68%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 74.69 USD
P/E Ratio: 0.43
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 3
Ebitda: 928.2 millionMarket Capitalization: 195.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 31