Get 20% lifetime commission for referring investors to digrin.com
here.
The Connecticut Light and Power Company ( CNLTN) - Price History
Monthly price history for CNLTN (The Connecticut Light and Power Company)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $30.05 | $30.05 |
| September 2026 | $31.90 | $31.90 |
| August 2026 | $31.85 | $31.85 |
| July 2026 | $32 | $32 |
| June 2026 | $31.76 | $32.25 |
| May 2026 | $31.71 | $32.20 |
| April 2026 | $32.25 | $32.75 |
| March 2026 | $31.81 | $32.80 |
| February 2026 | $32.54 | $33.55 |
| January 2026 | $33.22 | $34.25 |
| December 2025 | $31.86 | $33.35 |
| November 2025 | $32.48 | $34 |
| October 2025 | $32.48 | $34 |
| September 2025 | $31.53 | $33.50 |
| August 2025 | $30.16 | $32.05 |
| July 2025 | $30.77 | $32.70 |
| June 2025 | $30.12 | $32.50 |
| May 2025 | $29.76 | $32.11 |
| April 2025 | $30.45 | $32.85 |
| March 2025 | $30.35 | $33.25 |
| February 2025 | $30.74 | $33.67 |
| January 2025 | $30.58 | $33.50 |
| December 2024 | $29.61 | $32.94 |
| November 2024 | $29.67 | $33 |
| October 2024 | $30.65 | $34.10 |
| September 2024 | $30.34 | $34.25 |
| August 2024 | $29.59 | $33.40 |
| July 2024 | $28.70 | $32.40 |
| June 2024 | $27.75 | $31.81 |
| May 2024 | $27.94 | $32.02 |
| April 2024 | $27.48 | $31.50 |
| March 2024 | $28.56 | $33.25 |
| February 2024 | $27.54 | $32.07 |
| January 2024 | $28.34 | $33 |
| December 2023 | $27.39 | $32.40 |
| November 2023 | $26.63 | $31.50 |
| October 2023 | $25.53 | $30.20 |
| September 2023 | $29.24 | $35.12 |
| August 2023 | $29.36 | $35.26 |
| July 2023 | $31.22 | $37.50 |
| June 2023 | $31.22 | $38 |
| May 2023 | $31.22 | $38 |
| April 2023 | $30.27 | $36.84 |
| March 2023 | $31.20 | $38.50 |
| February 2023 | $33.23 | $41 |
| January 2023 | $30.80 | $38.50 |
| December 2022 | $30.40 | $38 |
| November 2022 | $29.60 | $37 |
| October 2022 | $33.20 | $41.50 |
| September 2022 | $33.20 | $42 |
| August 2022 | $33.20 | $42 |
| July 2022 | $32.41 | $41 |
| June 2022 | $33.62 | $43 |
| May 2022 | $34.40 | $44 |
| April 2022 | $32.83 | $42 |
| March 2022 | $33.44 | $43.25 |
| February 2022 | $34.40 | $44.50 |
| January 2022 | $38.04 | $49.20 |
| December 2021 | $36.80 | $48.10 |
| November 2021 | $37.49 | $49 |
| October 2021 | $38.06 | $49.74 |
| September 2021 | $37.75 | $49.83 |
| August 2021 | $36.56 | $48.27 |
| July 2021 | $36.65 | $48.38 |
| June 2021 | $36.73 | $49 |
| May 2021 | $36.73 | $49 |
| April 2021 | $37.22 | $49.65 |
| March 2021 | $36.36 | $49 |
| February 2021 | $36.73 | $49.50 |
| January 2021 | $36.73 | $49.50 |
| December 2020 | $37.28 | $50.75 |
| November 2020 | $36.73 | $50 |
| October 2020 | $36.73 | $50 |
| September 2020 | $36.22 | $49.80 |
| August 2020 | $36.19 | $49.75 |
| July 2020 | $34.96 | $48.07 |
| June 2020 | $35.63 | $49.50 |
| May 2020 | $33.83 | $47 |
| April 2020 | $34.55 | $48 |
| March 2020 | $34.89 | $49 |
| February 2020 | $34.89 | $49 |
| January 2020 | $34.89 | $49 |
| December 2019 | $33.71 | $47.82 |
| November 2019 | $34.54 | $49 |
| October 2019 | $34.37 | $48.75 |
| September 2019 | $34.18 | $49 |
| August 2019 | $33.13 | $47.50 |
| July 2019 | $33.69 | $48.30 |
| June 2019 | $32.89 | $47.65 |
| May 2019 | $33.34 | $48.30 |
| April 2019 | $33.03 | $47.85 |
| March 2019 | $32.27 | $47.25 |
| February 2019 | $32.44 | $47.50 |
| January 2019 | $32.65 | $47.80 |
| December 2018 | $32.18 | $47.60 |
| November 2018 | $31.44 | $46.51 |
| October 2018 | $31.94 | $47.25 |
| September 2018 | $32.11 | $48 |
| August 2018 | $31.51 | $47.10 |
| July 2018 | $30.10 | $45 |
| June 2018 | $32.45 | $49 |
| May 2018 | $32.28 | $48.75 |
| April 2018 | $31.65 | $47.80 |
| March 2018 | $32.02 | $48.85 |
| February 2018 | $31.47 | $48 |
| January 2018 | $31.79 | $48.50 |
| December 2017 | $31.21 | $48.10 |
| November 2017 | $30.57 | $47.11 |
| October 2017 | $31.47 | $48.50 |
| September 2017 | $30.53 | $47.55 |
| August 2017 | $30.50 | $47.50 |
| July 2017 | $30.82 | $48 |
| June 2017 | $31.45 | $49.50 |
| May 2017 | $31.45 | $49.50 |
| April 2017 | $31.16 | $49.05 |
| March 2017 | $29.72 | $47.25 |
| February 2017 | $28.61 | $45.50 |
| January 2017 | $29.68 | $47.20 |
| December 2016 | $29.56 | $47.50 |
| November 2016 | $30.12 | $48.40 |
| October 2016 | $29.56 | $47.50 |
| September 2016 | $29.80 | $48.40 |
| August 2016 | $29.86 | $48.50 |
| July 2016 | $28.94 | $47.01 |
| June 2016 | $28.99 | $47.60 |
| May 2016 | $28.93 | $47.50 |
| April 2016 | $28.87 | $47.40 |
| March 2016 | $28.17 | $46.75 |
| February 2016 | $27.63 | $45.85 |
| January 2016 | $27.69 | $45.95 |
| December 2015 | $27.27 | $45.75 |
| November 2015 | $28.01 | $47 |
| October 2015 | $27.69 | $46.45 |
| September 2015 | $27.18 | $46.10 |
| August 2015 | $27.18 | $46.10 |
| July 2015 | $26.92 | $45.65 |
| June 2015 | $27.01 | $46.30 |
| May 2015 | $27.12 | $46.50 |
| April 2015 | $26.83 | $46 |
| March 2015 | $26.34 | $45.65 |
| February 2015 | $26.83 | $46.50 |
| January 2015 | $26.25 | $45.50 |
| December 2014 | $26.25 | $46 |
| November 2014 | $26.25 | $46 |
| October 2014 | $25.99 | $45.54 |
| September 2014 | $30.52 | $45 |
| August 2014 | $25.40 | $45 |
| July 2014 | $28.22 | $50 |
| June 2014 | $25.26 | $45.25 |
| May 2014 | $25.68 | $46 |
| April 2014 | $25.40 | $45.50 |
| March 2014 | $25.12 | $45.50 |
| February 2014 | $25.26 | $45.75 |
| January 2014 | $24.68 | $44.69 |
| December 2013 | $25.39 | $46.50 |
| November 2013 | $25.12 | $46 |
| October 2013 | $25.17 | $46.10 |
| September 2013 | $24.29 | $45 |
| August 2013 | $24.43 | $45.25 |
| July 2013 | $24.81 | $45.95 |
| June 2013 | $25.09 | $47 |
| May 2013 | $25.36 | $47.50 |
| April 2013 | $24.03 | $45 |
| March 2013 | $24.03 | $45.52 |
| February 2013 | $24.44 | $46.30 |
| January 2013 | $23.65 | $44.80 |
| December 2012 | $23.76 | $45.50 |
| November 2012 | $24.54 | $46.99 |
| October 2012 | $24.57 | $47.05 |
| September 2012 | $23.76 | $46 |
| August 2012 | $23.51 | $45.50 |
| July 2012 | $23.25 | $45 |
| June 2012 | $22.74 | $44.51 |
| May 2012 | $21.72 | $42.50 |
| April 2012 | $22.48 | $44 |
| March 2012 | $21.34 | $42.25 |
| February 2012 | $21.08 | $41.75 |
| January 2012 | $20.70 | $41 |
| December 2011 | $21.95 | $44 |
| November 2011 | $20.33 | $40.75 |
| October 2011 | $19.46 | $39 |
| September 2011 | $21.15 | $43 |
| August 2011 | $18.76 | $38.15 |
| July 2011 | $18 | $36.60 |
| June 2011 | $17.44 | $36 |
| May 2011 | $16.96 | $35 |
| April 2011 | $16.94 | $34.95 |
| March 2011 | $16.48 | $34.50 |
| February 2011 | $16.48 | $34.50 |
| January 2011 | $16.72 | $35 |
| December 2010 | $16.57 | $35.18 |
| November 2010 | $16.72 | $35.50 |
| October 2010 | $17.10 | $36.30 |
| September 2010 | $16.96 | $36.50 |
| August 2010 | $16.73 | $36 |
| July 2010 | $16.03 | $34.50 |
| June 2010 | $15.81 | $34.50 |
| May 2010 | $15.67 | $34.20 |
| April 2010 | $16.49 | $36 |
| March 2010 | $15.44 | $34.20 |
| February 2010 | $14.79 | $32.75 |
| January 2010 | $14.90 | $33.01 |
| December 2009 | $14.34 | $32.25 |
| November 2009 | $14.18 | $31.90 |
| October 2009 | $14.34 | $32.25 |
| September 2009 | $13.56 | $31 |
| August 2009 | $14.44 | $33 |
| July 2009 | $13.78 | $31.50 |
| June 2009 | $13.12 | $30.50 |
| May 2009 | $13.77 | $32 |
| April 2009 | $13.23 | $30.75 |
| March 2009 | $12.69 | $30 |
| February 2009 | $12.96 | $30.65 |
| January 2009 | $13.60 | $32.15 |
| December 2008 | $12.98 | $31.25 |
| November 2008 | $12.46 | $30 |
| October 2008 | $13.41 | $32.30 |
| September 2008 | $14.01 | $34.25 |
| August 2008 | $13.50 | $33 |
| July 2008 | $13.91 | $34 |
| June 2008 | $13.75 | $34.10 |
| May 2008 | $13.75 | $34.10 |
| April 2008 | $14.32 | $35.50 |
| March 2008 | $13.72 | $34.50 |
| February 2008 | $13.62 | $34.25 |
| January 2008 | $14.51 | $36.50 |
| December 2007 | $13.33 | $34 |
| November 2007 | $13.43 | $34.25 |
| October 2007 | $14.99 | $38.25 |
| September 2007 | $14.90 | $38.50 |
| August 2007 | $14.02 | $36.25 |
| July 2007 | $14.31 | $37 |
| June 2007 | $13.91 | $36.50 |
| May 2007 | $13.91 | $36.50 |
| April 2007 | $15.44 | $40.50 |
| March 2007 | $14.66 | $39 |
| February 2007 | $14.29 | $38 |
| January 2007 | $13.82 | $36.75 |
| December 2006 | $13.75 | $37.10 |
| November 2006 | $14.64 | $39.50 |
| October 2006 | $12.81 | $34.55 |
| September 2006 | $12.79 | $35 |
| August 2006 | $13.61 | $37.25 |
| July 2006 | $13.15 | $36 |
| June 2006 | $12.87 | $35.75 |
| May 2006 | $12.96 | $36 |
| April 2006 | $13.68 | $38 |
| March 2006 | $13.24 | $37.30 |
| February 2006 | $15.87 | $36.90 |
| January 2006 | $13.10 | $36.90 |
| December 2005 | $12.46 | $35.60 |
| November 2005 | $12.43 | $35.50 |
| October 2005 | $12.01 | $34.31 |
| September 2005 | $11.84 | $34.30 |
| August 2005 | $11.50 | $33.30 |
| July 2005 | $12.60 | $36.50 |
| June 2005 | $11.22 | $32.95 |
| May 2005 | $12.34 | $36.25 |
| April 2005 | $11.32 | $33.25 |
| March 2005 | $10.98 | $32.75 |
| February 2005 | $12.07 | $36 |
| January 2005 | $12.15 | $36.25 |
| December 2004 | $11.16 | $33.75 |
| November 2004 | $11.57 | $35 |
| October 2004 | $11.01 | $33.30 |
| September 2004 | $10.92 | $33.50 |
| August 2004 | $10.59 | $32.50 |
| July 2004 | $10.02 | $30.75 |
| June 2004 | $10.20 | $31.80 |
| May 2004 | $10.67 | $33.25 |
| April 2004 | $11.31 | $35.25 |
| March 2004 | $11.38 | $36 |
| February 2004 | $10.99 | $34.75 |
| January 2004 | $10.94 | $34.60 |
| December 2003 | $9.96 | $32 |
| November 2003 | $9.68 | $31.10 |
| October 2003 | $9.96 | $32 |
| September 2003 | $9.34 | $30.50 |
| August 2003 | $10.11 | $33 |
| July 2003 | $10.57 | $34.50 |
| June 2003 | $10.26 | $34 |
| May 2003 | $9.73 | $32.25 |
| April 2003 | $9.95 | $33 |
| March 2003 | $9.51 | $32 |
| February 2003 | $8.97 | $30.20 |
| January 2003 | $8.90 | $29.97 |
| December 2002 | $8.55 | $29.27 |
| November 2002 | $8.76 | $30 |
| October 2002 | $9.05 | $31 |
| September 2002 | $8.76 | $31 |
| August 2002 | $7.78 | $27.56 |
| July 2002 | $7.91 | $28 |
| June 2002 | $7.76 | $28 |
| May 2002 | $7.34 | $26.50 |
| April 2002 | $7.87 | $28.40 |
| March 2002 | $7.27 | $26.75 |
| February 2002 | $6.96 | $25.60 |
| January 2002 | $6.82 | $25.10 |
| December 2001 | $6.66 | $25 |
| November 2001 | $6.49 | $24.35 |
| October 2001 | $6.66 | $25 |
| September 2001 | $6.16 | $23.62 |
| August 2001 | $6.36 | $24.38 |
| July 2001 | $6.26 | $24.50 |
| June 2001 | $6.13 | $25 |
| May 2001 | $8.24 | $33.63 |
| April 2001 | $5.77 | $23.55 |
| March 2001 | $5.52 | $23 |
| February 2001 | $6 | $25 |
| January 2001 | $5.85 | $24.38 |
| December 2000 | $5.67 | $24.12 |
| November 2000 | $5.61 | $23.88 |
| October 2000 | $5.78 | $24.62 |
| September 2000 | $5.75 | $25 |
| August 2000 | $5.55 | $24.12 |
| July 2000 | $5.49 | $23.88 |
| June 2000 | $5.46 | $24.25 |
| May 2000 | $5.43 | $24.10 |
| April 2000 | $5.61 | $24.90 |
| March 2000 | $5.36 | $24.31 |
| February 2000 | $5.46 | $24.75 |
| January 2000 | $5.38 | $24.38 |
| December 1999 | $5.73 | $26.50 |
| November 1999 | $6 | $27.75 |
| October 1999 | $5.79 | $26.75 |
| September 1999 | $5.57 | $26.25 |
| August 1999 | $5.78 | $27.25 |
| July 1999 | $5.81 | $27.38 |
| June 1999 | $5.79 | $27.75 |
| May 1999 | $5.99 | $28.75 |
| April 1999 | $5.81 | $27.88 |
| March 1999 | $5.74 | $28 |
| February 1999 | $5.74 | $28 |
| January 1999 | $5.89 | $28.75 |
| December 1998 | $5.56 | $27.62 |
| November 1998 | $5.74 | $28.50 |
| October 1998 | $5.54 | $27.50 |
| September 1998 | $5.93 | $30 |
| August 1998 | $5.38 | $27.25 |
| July 1998 | $5.14 | $26 |
| June 1998 | $4.74 | $24.50 |
| May 1998 | $4.45 | $23 |
| April 1998 | $4.54 | $23.50 |
| March 1998 | $4.44 | $23.50 |
| February 1998 | $4.73 | $25 |
| January 1998 | $4.25 | $22.50 |
| December 1997 | $4.68 | $25.25 |
| November 1997 | $4.50 | $24.25 |
| October 1997 | $4.45 | $24 |
| September 1997 | $4.48 | $24.69 |
| August 1997 | $4.10 | $22.62 |
| July 1997 | $4.26 | $23.50 |
| June 1997 | $3.67 | $20.75 |
| May 1997 | $3.98 | $22.50 |
| April 1997 | $3.54 | $20 |
| March 1997 | $3.46 | $20 |
| February 1997 | $3.63 | $21 |
| January 1997 | $3.50 | $20.25 |
| December 1996 | $3.29 | $19.50 |
| November 1996 | $3.37 | $20 |
| October 1996 | $3.37 | $20 |
| September 1996 | $3.24 | $19.75 |
| August 1996 | $3.37 | $20.50 |
| July 1996 | $3.53 | $21.50 |
| June 1996 | $3.69 | $23 |
| May 1996 | $3.59 | $22.38 |
| April 1996 | $3.75 | $23.38 |
| March 1996 | $4.01 | $25.50 |
| February 1996 | $4.37 | $27.75 |
| January 1996 | $4.29 | $27.25 |
| December 1995 | $4.17 | $27 |
| November 1995 | $4.09 | $26.50 |
| October 1995 | $3.96 | $25.62 |
| September 1995 | $3.80 | $25.12 |
| August 1995 | $4.01 | $26.50 |
| July 1995 | $3.78 | $25 |
| June 1995 | $3.58 | $24.12 |
| May 1995 | $3.58 | $24.12 |
| April 1995 | $3.45 | $23.25 |
| March 1995 | $3.34 | $23 |
| February 1995 | $2.96 | $20.38 |
| January 1995 | $3.21 | $22.12 |
| December 1994 | $3.01 | $21.25 |
| November 1994 | $3.02 | $21.28 |
| October 1994 | $3.06 | $21.62 |
| September 1994 | $3.25 | $23.50 |
| August 1994 | $3.38 | $24.38 |
| July 1994 | $3.32 | $24 |
| June 1994 | $3.27 | $24.12 |
| May 1994 | $3.22 | $23.75 |
| April 1994 | $3.49 | $25.75 |
CNLTN
Price: $30.05
52 week price:
Dividend Yield: 6.35%
5-year range yield:
Forward Dividend Yield: 6.66%
Payout Ratio: 2.68%
Dividend Per Share: 2.00 USD
Earnings Per Share: 74.69 USD
P/E Ratio: 0.45
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Country: United States
Volume: 3
Ebitda: 928.2 millionMarket Capitalization: 190.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR10: 0.00%
DGR20: 0.00%