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 |
|---|---|---|
| June 2026 | $32.20 | $32.20 |
| May 2026 | $32.20 | $32.20 |
| April 2026 | $32.75 | $32.75 |
| March 2026 | $32.31 | $32.80 |
| February 2026 | $33.05 | $33.55 |
| January 2026 | $33.74 | $34.25 |
| December 2025 | $32.36 | $33.35 |
| November 2025 | $32.99 | $34 |
| October 2025 | $32.99 | $34 |
| September 2025 | $32.02 | $33.50 |
| August 2025 | $30.63 | $32.05 |
| July 2025 | $31.25 | $32.70 |
| June 2025 | $30.59 | $32.50 |
| May 2025 | $30.22 | $32.11 |
| April 2025 | $30.92 | $32.85 |
| March 2025 | $30.82 | $33.25 |
| February 2025 | $31.21 | $33.67 |
| January 2025 | $31.06 | $33.50 |
| December 2024 | $30.07 | $32.94 |
| November 2024 | $30.12 | $33 |
| October 2024 | $31.13 | $34.10 |
| September 2024 | $30.81 | $34.25 |
| August 2024 | $30.05 | $33.40 |
| July 2024 | $29.15 | $32.40 |
| June 2024 | $28.18 | $31.81 |
| May 2024 | $28.37 | $32.02 |
| April 2024 | $27.91 | $31.50 |
| March 2024 | $29 | $33.25 |
| February 2024 | $27.97 | $32.07 |
| January 2024 | $28.78 | $33 |
| December 2023 | $27.81 | $32.40 |
| November 2023 | $27.04 | $31.50 |
| October 2023 | $25.92 | $30.20 |
| September 2023 | $29.69 | $35.12 |
| August 2023 | $29.81 | $35.26 |
| July 2023 | $31.70 | $37.50 |
| June 2023 | $31.70 | $38 |
| May 2023 | $31.70 | $38 |
| April 2023 | $30.74 | $36.84 |
| March 2023 | $31.69 | $38.50 |
| February 2023 | $33.74 | $41 |
| January 2023 | $31.28 | $38.50 |
| December 2022 | $30.87 | $38 |
| November 2022 | $30.06 | $37 |
| October 2022 | $33.72 | $41.50 |
| September 2022 | $33.71 | $42 |
| August 2022 | $33.71 | $42 |
| July 2022 | $32.91 | $41 |
| June 2022 | $34.14 | $43 |
| May 2022 | $34.93 | $44 |
| April 2022 | $33.34 | $42 |
| March 2022 | $33.95 | $43.25 |
| February 2022 | $34.94 | $44.50 |
| January 2022 | $38.62 | $49.20 |
| December 2021 | $37.38 | $48.10 |
| November 2021 | $38.08 | $49 |
| October 2021 | $38.65 | $49.74 |
| September 2021 | $38.33 | $49.83 |
| August 2021 | $37.13 | $48.27 |
| July 2021 | $37.22 | $48.38 |
| June 2021 | $37.30 | $49 |
| May 2021 | $37.30 | $49 |
| April 2021 | $37.80 | $49.65 |
| March 2021 | $36.92 | $49 |
| February 2021 | $37.30 | $49.50 |
| January 2021 | $37.30 | $49.50 |
| December 2020 | $37.86 | $50.75 |
| November 2020 | $37.30 | $50 |
| October 2020 | $37.30 | $50 |
| September 2020 | $36.78 | $49.80 |
| August 2020 | $36.75 | $49.75 |
| July 2020 | $35.51 | $48.07 |
| June 2020 | $36.18 | $49.50 |
| May 2020 | $34.35 | $47 |
| April 2020 | $35.08 | $48 |
| March 2020 | $35.44 | $49 |
| February 2020 | $35.44 | $49 |
| January 2020 | $35.44 | $49 |
| December 2019 | $34.23 | $47.82 |
| November 2019 | $35.08 | $49 |
| October 2019 | $34.90 | $48.75 |
| September 2019 | $34.71 | $49 |
| August 2019 | $33.65 | $47.50 |
| July 2019 | $34.21 | $48.30 |
| June 2019 | $33.40 | $47.65 |
| May 2019 | $33.86 | $48.30 |
| April 2019 | $33.54 | $47.85 |
| March 2019 | $32.77 | $47.25 |
| February 2019 | $32.94 | $47.50 |
| January 2019 | $33.15 | $47.80 |
| December 2018 | $32.68 | $47.60 |
| November 2018 | $31.93 | $46.51 |
| October 2018 | $32.44 | $47.25 |
| September 2018 | $32.61 | $48 |
| August 2018 | $32 | $47.10 |
| July 2018 | $30.57 | $45 |
| June 2018 | $32.95 | $49 |
| May 2018 | $32.78 | $48.75 |
| April 2018 | $32.14 | $47.80 |
| March 2018 | $32.52 | $48.85 |
| February 2018 | $31.95 | $48 |
| January 2018 | $32.29 | $48.50 |
| December 2017 | $31.70 | $48.10 |
| November 2017 | $31.04 | $47.11 |
| October 2017 | $31.96 | $48.50 |
| September 2017 | $31 | $47.55 |
| August 2017 | $30.97 | $47.50 |
| July 2017 | $31.30 | $48 |
| June 2017 | $31.94 | $49.50 |
| May 2017 | $31.94 | $49.50 |
| April 2017 | $31.65 | $49.05 |
| March 2017 | $30.18 | $47.25 |
| February 2017 | $29.06 | $45.50 |
| January 2017 | $30.14 | $47.20 |
| December 2016 | $30.01 | $47.50 |
| November 2016 | $30.58 | $48.40 |
| October 2016 | $30.01 | $47.50 |
| September 2016 | $30.26 | $48.40 |
| August 2016 | $30.32 | $48.50 |
| July 2016 | $29.39 | $47.01 |
| June 2016 | $29.44 | $47.60 |
| May 2016 | $29.38 | $47.50 |
| April 2016 | $29.32 | $47.40 |
| March 2016 | $28.61 | $46.75 |
| February 2016 | $28.06 | $45.85 |
| January 2016 | $28.12 | $45.95 |
| December 2015 | $27.69 | $45.75 |
| November 2015 | $28.45 | $47 |
| October 2015 | $28.12 | $46.45 |
| September 2015 | $27.60 | $46.10 |
| August 2015 | $27.60 | $46.10 |
| July 2015 | $27.33 | $45.65 |
| June 2015 | $27.43 | $46.30 |
| May 2015 | $27.54 | $46.50 |
| April 2015 | $27.25 | $46 |
| March 2015 | $26.75 | $45.65 |
| February 2015 | $27.25 | $46.50 |
| January 2015 | $26.66 | $45.50 |
| December 2014 | $26.66 | $46 |
| November 2014 | $26.66 | $46 |
| October 2014 | $26.39 | $45.54 |
| September 2014 | $30.52 | $45 |
| August 2014 | $25.79 | $45 |
| July 2014 | $28.66 | $50 |
| June 2014 | $25.65 | $45.25 |
| May 2014 | $26.08 | $46 |
| April 2014 | $25.79 | $45.50 |
| March 2014 | $25.51 | $45.50 |
| February 2014 | $25.65 | $45.75 |
| January 2014 | $25.06 | $44.69 |
| December 2013 | $25.78 | $46.50 |
| November 2013 | $25.51 | $46 |
| October 2013 | $25.56 | $46.10 |
| September 2013 | $24.67 | $45 |
| August 2013 | $24.81 | $45.25 |
| July 2013 | $25.19 | $45.95 |
| June 2013 | $25.48 | $47 |
| May 2013 | $25.75 | $47.50 |
| April 2013 | $24.40 | $45 |
| March 2013 | $24.41 | $45.52 |
| February 2013 | $24.82 | $46.30 |
| January 2013 | $24.02 | $44.80 |
| December 2012 | $24.13 | $45.50 |
| November 2012 | $24.92 | $46.99 |
| October 2012 | $24.95 | $47.05 |
| September 2012 | $24.13 | $46 |
| August 2012 | $23.87 | $45.50 |
| July 2012 | $23.61 | $45 |
| June 2012 | $23.10 | $44.51 |
| May 2012 | $22.06 | $42.50 |
| April 2012 | $22.83 | $44 |
| March 2012 | $21.67 | $42.25 |
| February 2012 | $21.41 | $41.75 |
| January 2012 | $21.02 | $41 |
| December 2011 | $22.29 | $44 |
| November 2011 | $20.64 | $40.75 |
| October 2011 | $19.76 | $39 |
| September 2011 | $21.48 | $43 |
| August 2011 | $19.05 | $38.15 |
| July 2011 | $18.28 | $36.60 |
| June 2011 | $17.72 | $36 |
| May 2011 | $17.22 | $35 |
| April 2011 | $17.20 | $34.95 |
| March 2011 | $16.74 | $34.50 |
| February 2011 | $16.74 | $34.50 |
| January 2011 | $16.98 | $35 |
| December 2010 | $16.83 | $35.18 |
| November 2010 | $16.98 | $35.50 |
| October 2010 | $17.36 | $36.30 |
| September 2010 | $17.22 | $36.50 |
| August 2010 | $16.98 | $36 |
| July 2010 | $16.28 | $34.50 |
| June 2010 | $16.05 | $34.50 |
| May 2010 | $15.91 | $34.20 |
| April 2010 | $16.75 | $36 |
| March 2010 | $15.68 | $34.20 |
| February 2010 | $15.02 | $32.75 |
| January 2010 | $15.13 | $33.01 |
| December 2009 | $14.56 | $32.25 |
| November 2009 | $14.40 | $31.90 |
| October 2009 | $14.56 | $32.25 |
| September 2009 | $13.77 | $31 |
| August 2009 | $14.66 | $33 |
| July 2009 | $13.99 | $31.50 |
| June 2009 | $13.33 | $30.50 |
| May 2009 | $13.98 | $32 |
| April 2009 | $13.44 | $30.75 |
| March 2009 | $12.88 | $30 |
| February 2009 | $13.16 | $30.65 |
| January 2009 | $13.81 | $32.15 |
| December 2008 | $13.18 | $31.25 |
| November 2008 | $12.65 | $30 |
| October 2008 | $13.62 | $32.30 |
| September 2008 | $14.23 | $34.25 |
| August 2008 | $13.71 | $33 |
| July 2008 | $14.12 | $34 |
| June 2008 | $13.96 | $34.10 |
| May 2008 | $13.96 | $34.10 |
| April 2008 | $14.54 | $35.50 |
| March 2008 | $13.93 | $34.50 |
| February 2008 | $13.83 | $34.25 |
| January 2008 | $14.74 | $36.50 |
| December 2007 | $13.53 | $34 |
| November 2007 | $13.63 | $34.25 |
| October 2007 | $15.23 | $38.25 |
| September 2007 | $15.12 | $38.50 |
| August 2007 | $14.24 | $36.25 |
| July 2007 | $14.54 | $37 |
| June 2007 | $14.13 | $36.50 |
| May 2007 | $14.13 | $36.50 |
| April 2007 | $15.68 | $40.50 |
| March 2007 | $14.89 | $39 |
| February 2007 | $14.51 | $38 |
| January 2007 | $14.03 | $36.75 |
| December 2006 | $13.97 | $37.10 |
| November 2006 | $14.87 | $39.50 |
| October 2006 | $13.01 | $34.55 |
| September 2006 | $12.99 | $35 |
| August 2006 | $13.82 | $37.25 |
| July 2006 | $13.36 | $36 |
| June 2006 | $13.07 | $35.75 |
| May 2006 | $13.16 | $36 |
| April 2006 | $13.89 | $38 |
| March 2006 | $13.45 | $37.30 |
| February 2006 | $15.87 | $36.90 |
| January 2006 | $13.31 | $36.90 |
| December 2005 | $12.66 | $35.60 |
| November 2005 | $12.62 | $35.50 |
| October 2005 | $12.20 | $34.31 |
| September 2005 | $12.02 | $34.30 |
| August 2005 | $11.67 | $33.30 |
| July 2005 | $12.80 | $36.50 |
| June 2005 | $11.39 | $32.95 |
| May 2005 | $12.53 | $36.25 |
| April 2005 | $11.50 | $33.25 |
| March 2005 | $11.15 | $32.75 |
| February 2005 | $12.26 | $36 |
| January 2005 | $12.34 | $36.25 |
| December 2004 | $11.33 | $33.75 |
| November 2004 | $11.75 | $35 |
| October 2004 | $11.18 | $33.30 |
| September 2004 | $11.09 | $33.50 |
| August 2004 | $10.76 | $32.50 |
| July 2004 | $10.18 | $30.75 |
| June 2004 | $10.36 | $31.80 |
| May 2004 | $10.83 | $33.25 |
| April 2004 | $11.48 | $35.25 |
| March 2004 | $11.56 | $36 |
| February 2004 | $11.16 | $34.75 |
| January 2004 | $11.11 | $34.60 |
| December 2003 | $10.12 | $32 |
| November 2003 | $9.83 | $31.10 |
| October 2003 | $10.12 | $32 |
| September 2003 | $9.49 | $30.50 |
| August 2003 | $10.26 | $33 |
| July 2003 | $10.73 | $34.50 |
| June 2003 | $10.41 | $34 |
| May 2003 | $9.88 | $32.25 |
| April 2003 | $10.11 | $33 |
| March 2003 | $9.65 | $32 |
| February 2003 | $9.11 | $30.20 |
| January 2003 | $9.04 | $29.97 |
| December 2002 | $8.68 | $29.27 |
| November 2002 | $8.90 | $30 |
| October 2002 | $9.19 | $31 |
| September 2002 | $8.89 | $31 |
| August 2002 | $7.90 | $27.56 |
| July 2002 | $8.03 | $28 |
| June 2002 | $7.88 | $28 |
| May 2002 | $7.46 | $26.50 |
| April 2002 | $7.99 | $28.40 |
| March 2002 | $7.38 | $26.75 |
| February 2002 | $7.07 | $25.60 |
| January 2002 | $6.93 | $25.10 |
| December 2001 | $6.76 | $25 |
| November 2001 | $6.59 | $24.35 |
| October 2001 | $6.76 | $25 |
| September 2001 | $6.26 | $23.62 |
| August 2001 | $6.46 | $24.38 |
| July 2001 | $6.36 | $24.50 |
| June 2001 | $6.22 | $25 |
| May 2001 | $8.37 | $33.63 |
| April 2001 | $5.86 | $23.55 |
| March 2001 | $5.60 | $23 |
| February 2001 | $6.09 | $25 |
| January 2001 | $5.94 | $24.38 |
| December 2000 | $5.76 | $24.12 |
| November 2000 | $5.70 | $23.88 |
| October 2000 | $5.87 | $24.62 |
| September 2000 | $5.84 | $25 |
| August 2000 | $5.64 | $24.12 |
| July 2000 | $5.58 | $23.88 |
| June 2000 | $5.55 | $24.25 |
| May 2000 | $5.51 | $24.10 |
| April 2000 | $5.70 | $24.90 |
| March 2000 | $5.45 | $24.31 |
| February 2000 | $5.54 | $24.75 |
| January 2000 | $5.46 | $24.38 |
| December 1999 | $5.82 | $26.50 |
| November 1999 | $6.10 | $27.75 |
| October 1999 | $5.88 | $26.75 |
| September 1999 | $5.66 | $26.25 |
| August 1999 | $5.87 | $27.25 |
| July 1999 | $5.90 | $27.38 |
| June 1999 | $5.88 | $27.75 |
| May 1999 | $6.09 | $28.75 |
| April 1999 | $5.90 | $27.88 |
| March 1999 | $5.83 | $28 |
| February 1999 | $5.83 | $28 |
| January 1999 | $5.98 | $28.75 |
| December 1998 | $5.65 | $27.62 |
| November 1998 | $5.82 | $28.50 |
| October 1998 | $5.62 | $27.50 |
| September 1998 | $6.02 | $30 |
| August 1998 | $5.47 | $27.25 |
| July 1998 | $5.22 | $26 |
| June 1998 | $4.81 | $24.50 |
| May 1998 | $4.52 | $23 |
| April 1998 | $4.62 | $23.50 |
| March 1998 | $4.51 | $23.50 |
| February 1998 | $4.80 | $25 |
| January 1998 | $4.32 | $22.50 |
| December 1997 | $4.75 | $25.25 |
| November 1997 | $4.56 | $24.25 |
| October 1997 | $4.52 | $24 |
| September 1997 | $4.55 | $24.69 |
| August 1997 | $4.17 | $22.62 |
| July 1997 | $4.33 | $23.50 |
| June 1997 | $3.73 | $20.75 |
| May 1997 | $4.04 | $22.50 |
| April 1997 | $3.60 | $20 |
| March 1997 | $3.51 | $20 |
| February 1997 | $3.69 | $21 |
| January 1997 | $3.56 | $20.25 |
| December 1996 | $3.34 | $19.50 |
| November 1996 | $3.42 | $20 |
| October 1996 | $3.42 | $20 |
| September 1996 | $3.30 | $19.75 |
| August 1996 | $3.42 | $20.50 |
| July 1996 | $3.59 | $21.50 |
| June 1996 | $3.75 | $23 |
| May 1996 | $3.65 | $22.38 |
| April 1996 | $3.81 | $23.38 |
| March 1996 | $4.08 | $25.50 |
| February 1996 | $4.44 | $27.75 |
| January 1996 | $4.36 | $27.25 |
| December 1995 | $4.24 | $27 |
| November 1995 | $4.16 | $26.50 |
| October 1995 | $4.02 | $25.62 |
| September 1995 | $3.86 | $25.12 |
| August 1995 | $4.07 | $26.50 |
| July 1995 | $3.84 | $25 |
| June 1995 | $3.63 | $24.12 |
| May 1995 | $3.63 | $24.12 |
| April 1995 | $3.50 | $23.25 |
| March 1995 | $3.39 | $23 |
| February 1995 | $3 | $20.38 |
| January 1995 | $3.26 | $22.12 |
| December 1994 | $3.06 | $21.25 |
| November 1994 | $3.06 | $21.28 |
| October 1994 | $3.11 | $21.62 |
| September 1994 | $3.30 | $23.50 |
| August 1994 | $3.43 | $24.38 |
| July 1994 | $3.38 | $24 |
| June 1994 | $3.32 | $24.12 |
| May 1994 | $3.27 | $23.75 |
| April 1994 | $3.54 | $25.75 |
CNLTN
Price: $32.20
52 week price:
Dividend Yield: 6.21%
5-year range yield:
Forward Dividend Yield: 6.21%
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: 194.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR10: 0.00%
DGR20: 0.00%