The Connecticut Light and Power Company - Price History
Stock symbol CNLTP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CNLTP (The Connecticut Light and Power Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $34.85 | $34.85 |
| December 2023 | $34.30 | $34.30 |
| November 2023 | $34.30 | $34.30 |
| October 2023 | $32.07 | $32.07 |
| September 2023 | $37.16 | $37.75 |
| August 2023 | $36.66 | $37.25 |
| July 2023 | $37.40 | $38 |
| June 2023 | $37.05 | $38.20 |
| May 2023 | $40.25 | $41.50 |
| April 2023 | $40.71 | $41.30 |
| March 2023 | $40.17 | $41.30 |
| February 2023 | $39.51 | $41.30 |
| January 2023 | $38.26 | $40 |
| December 2022 | $37.49 | $39.80 |
| November 2022 | $43.16 | $45 |
| October 2022 | $43.16 | $45 |
| September 2022 | $41.87 | $45 |
| August 2022 | $43.20 | $45.60 |
| July 2022 | $43.20 | $45.60 |
| June 2022 | $41.88 | $45.60 |
| May 2022 | $39.03 | $42.50 |
| April 2022 | $39.90 | $43.45 |
| March 2022 | $44.48 | $49 |
| February 2022 | $44.48 | $49 |
| January 2022 | $45.28 | $49.89 |
| December 2021 | $44.88 | $50 |
| November 2021 | $45.14 | $50.29 |
| October 2021 | $44.08 | $49.11 |
| September 2021 | $44.16 | $49.75 |
| August 2021 | $46.33 | $52.20 |
| July 2021 | $44.87 | $50.55 |
| June 2021 | $44.86 | $51.10 |
| May 2021 | $44 | $50.11 |
| April 2021 | $44 | $50.11 |
| March 2021 | $45.19 | $52.02 |
| February 2021 | $43.54 | $50.12 |
| January 2021 | $43.44 | $50.01 |
| December 2020 | $45.32 | $52.75 |
| November 2020 | $45.54 | $51.25 |
| October 2020 | $44.03 | $51.25 |
| September 2020 | $45.18 | $51.40 |
| August 2020 | $43.68 | $51.40 |
| July 2020 | $42.42 | $49.92 |
| June 2020 | $43.28 | $51.50 |
| May 2020 | $42.10 | $50.10 |
| April 2020 | $39.92 | $47.50 |
| March 2020 | $40.71 | $49 |
| February 2020 | $41.96 | $50.50 |
| January 2020 | $42.66 | $51.35 |
| December 2019 | $42.32 | $51.50 |
| November 2019 | $41.50 | $50.50 |
| October 2019 | $41.21 | $50.15 |
| September 2019 | $39.95 | $49.15 |
| August 2019 | $40.64 | $50 |
| July 2019 | $40.24 | $49.50 |
| June 2019 | $37 | $46.03 |
| May 2019 | $38.58 | $48 |
| April 2019 | $37.93 | $45.60 |
| March 2019 | $36.24 | $45.60 |
| February 2019 | $39.26 | $49.40 |
| January 2019 | $39.53 | $49.75 |
| December 2018 | $36.14 | $46 |
| November 2018 | $39.29 | $50 |
| October 2018 | $37.72 | $48 |
| September 2018 | $37.27 | $48 |
| August 2018 | $37.35 | $48.10 |
| July 2018 | $38.98 | $50.20 |
| June 2018 | $38.24 | $49.80 |
| May 2018 | $38.01 | $49.50 |
| April 2018 | $34.69 | $45.17 |
| March 2018 | $37.55 | $49.50 |
| February 2018 | $36.72 | $48.40 |
| January 2018 | $37.55 | $49.50 |
| December 2017 | $37.93 | $50.60 |
| November 2017 | $37.11 | $49.50 |
| October 2017 | $35.98 | $48 |
| September 2017 | $36.28 | $48.95 |
| August 2017 | $34.11 | $46.02 |
| July 2017 | $37.46 | $48.75 |
| June 2017 | $35.70 | $48.75 |
| May 2017 | $35.88 | $49 |
| April 2017 | $36.32 | $49.60 |
| March 2017 | $34.59 | $47.75 |
| February 2017 | $37.09 | $51.20 |
| January 2017 | $37.04 | $49.30 |
| December 2016 | $35.33 | $49.30 |
| November 2016 | $35.44 | $49.45 |
| October 2016 | $35.79 | $49.95 |
| September 2016 | $36.43 | $51.40 |
| August 2016 | $36.14 | $51 |
| July 2016 | $33.66 | $47.50 |
| June 2016 | $33.64 | $48 |
| May 2016 | $35.39 | $50.50 |
| April 2016 | $32.94 | $47 |
| March 2016 | $32.55 | $47 |
| February 2016 | $34.21 | $47.10 |
| January 2016 | $32.62 | $47.10 |
| December 2015 | $31.62 | $46.20 |
| November 2015 | $33.20 | $48.50 |
| October 2015 | $33.06 | $48.30 |
| September 2015 | $31.38 | $46.40 |
| August 2015 | $32.06 | $47.40 |
| July 2015 | $31.28 | $46.25 |
| June 2015 | $31.75 | $47.50 |
| May 2015 | $31.98 | $47.85 |
| April 2015 | $31.75 | $47.50 |
| March 2015 | $31.38 | $47.50 |
| February 2015 | $30.26 | $45.80 |
| January 2015 | $31.44 | $47.60 |
| December 2014 | $30.68 | $47 |
| November 2014 | $30.03 | $46 |
| October 2014 | $30.03 | $46 |
| September 2014 | $30.18 | $46.80 |
| August 2014 | $30.25 | $46.90 |
| July 2014 | $29.67 | $46 |
| June 2014 | $29.31 | $46 |
| May 2014 | $29.95 | $47 |
| April 2014 | $30.26 | $47.50 |
| March 2014 | $29.60 | $47 |
| February 2014 | $29.32 | $46.55 |
| January 2014 | $29.22 | $46.40 |
| December 2013 | $29.56 | $47.50 |
| November 2013 | $29.19 | $46.90 |
| October 2013 | $28.32 | $45.50 |
| September 2013 | $28.76 | $46.80 |
| August 2013 | $28.43 | $46.25 |
| July 2013 | $27.87 | $45.35 |
| June 2013 | $27.94 | $46 |
| May 2013 | $29 | $47.75 |
| April 2013 | $29.15 | $48 |
| March 2013 | $29.41 | $46.70 |
| February 2013 | $28.02 | $46.70 |
| January 2013 | $28.17 | $46.95 |
| December 2012 | $27.42 | $46.25 |
| November 2012 | $28.01 | $47.25 |
| October 2012 | $27.92 | $47.10 |
| September 2012 | $27.23 | $46.50 |
| August 2012 | $27.08 | $46.25 |
| July 2012 | $27.38 | $46.75 |
| June 2012 | $27.77 | $48 |
| May 2012 | $27.48 | $47.50 |
| April 2012 | $27.33 | $47.25 |
| March 2012 | $25.44 | $44.55 |
| February 2012 | $25.13 | $44 |
| January 2012 | $25.13 | $44 |
| December 2011 | $24.81 | $44 |
| November 2011 | $24.53 | $43.50 |
| October 2011 | $24.11 | $42.75 |
| September 2011 | $22.26 | $40 |
| August 2011 | $22.59 | $40.60 |
| July 2011 | $23.09 | $41.50 |
| June 2011 | $22.61 | $41.25 |
| May 2011 | $21.63 | $39.45 |
| April 2011 | $21.13 | $38.55 |
| March 2011 | $20.78 | $38.50 |
| February 2011 | $20.24 | $37.50 |
| January 2011 | $21.22 | $39.30 |
| December 2010 | $20.21 | $38 |
| November 2010 | $20.50 | $38.55 |
| October 2010 | $20.88 | $39.25 |
| September 2010 | $20.72 | $39.50 |
| August 2010 | $21.56 | $39 |
| July 2010 | $20.46 | $39 |
| June 2010 | $19.93 | $38.55 |
| May 2010 | $19.65 | $38 |
| April 2010 | $19.16 | $37.65 |
| March 2010 | $19.06 | $37.45 |
| February 2010 | $17.57 | $34.51 |
| January 2010 | $17.69 | $34.75 |
| December 2009 | $18.03 | $36 |
| November 2009 | $18.53 | $37 |
| October 2009 | $17.28 | $34.50 |
| September 2009 | $17.50 | $35.50 |
| August 2009 | $16.76 | $34 |
| July 2009 | $17.05 | $34.60 |
| June 2009 | $17.41 | $34 |
| May 2009 | $16.50 | $34 |
| April 2009 | $16.50 | $34 |
| March 2009 | $16.23 | $34 |
| February 2009 | $15.75 | $33 |
| January 2009 | $17.16 | $35.95 |
| December 2008 | $17.09 | $36.35 |
| November 2008 | $19.27 | $41 |
| October 2008 | $17.39 | $37 |
| September 2008 | $17.24 | $37.25 |
| August 2008 | $17.66 | $38.15 |
| July 2008 | $18.17 | $39.25 |
| June 2008 | $16.86 | $37 |
| May 2008 | $17.09 | $37.50 |
| April 2008 | $17.32 | $38 |
| March 2008 | $17.63 | $39.25 |
| February 2008 | $17.07 | $38 |
| January 2008 | $17.97 | $40 |
| December 2007 | $17.71 | $40 |
| November 2007 | $17.27 | $39 |
| October 2007 | $16.47 | $37.20 |
| September 2007 | $16.36 | $37.50 |
| August 2007 | $16.25 | $37.25 |
| July 2007 | $15.81 | $36.25 |
| June 2007 | $17.18 | $40 |
| May 2007 | $17.29 | $40.25 |
| April 2007 | $16.37 | $38.10 |
| March 2007 | $17.46 | $41.25 |
| February 2007 | $16.07 | $37.95 |
| January 2007 | $15.50 | $36.60 |
| December 2006 | $16.83 | $40.35 |
| November 2006 | $16.37 | $39.25 |
| October 2006 | $15.12 | $36.25 |
| September 2006 | $16.32 | $39.75 |
| August 2006 | $15.91 | $38.75 |
| July 2006 | $15.61 | $38 |
| June 2006 | $15.01 | $37.09 |
| May 2006 | $14.97 | $37 |
| April 2006 | $16.08 | $39.75 |
| March 2006 | $15.95 | $40 |
| February 2006 | $15.95 | $40 |
| January 2006 | $14.75 | $37 |
| December 2005 | $15.32 | $39 |
| November 2005 | $15.32 | $39 |
| October 2005 | $15.71 | $40 |
| September 2005 | $15.50 | $40 |
| August 2005 | $14.82 | $38.25 |
| July 2005 | $14.14 | $36.50 |
| June 2005 | $14.42 | $37.75 |
| May 2005 | $14.70 | $38.50 |
| April 2005 | $14.22 | $37.25 |
| March 2005 | $14.67 | $39 |
| February 2005 | $15.14 | $40.25 |
| January 2005 | $14.30 | $38 |
| December 2004 | $13.35 | $36 |
| November 2004 | $14.46 | $39 |
| October 2004 | $13.53 | $36.50 |
| September 2004 | $13.52 | $37 |
| August 2004 | $12.88 | $35.25 |
| July 2004 | $12.88 | $35.25 |
| June 2004 | $12.23 | $34 |
| May 2004 | $12.68 | $35.25 |
| April 2004 | $13.04 | $36.25 |
| March 2004 | $13.59 | $38.38 |
| February 2004 | $13.14 | $37.10 |
| January 2004 | $12.43 | $35.10 |
| December 2003 | $13.09 | $35.25 |
| November 2003 | $12.30 | $35.25 |
| October 2003 | $11.52 | $33 |
| September 2003 | $11.18 | $32.52 |
| August 2003 | $11.34 | $33 |
| July 2003 | $12.03 | $35 |
| June 2003 | $12.16 | $36 |
| May 2003 | $11.57 | $34.25 |
| April 2003 | $10.64 | $31.50 |
| March 2003 | $10.46 | $31.50 |
| February 2003 | $10.38 | $31.26 |
| January 2003 | $10.50 | $31.60 |
| December 2002 | $10.08 | $30.90 |
| November 2002 | $10.44 | $32 |
| October 2002 | $9.36 | $29.20 |
| September 2002 | $9.81 | $31.20 |
| August 2002 | $9.27 | $29.50 |
| July 2002 | $8.74 | $27.80 |
| June 2002 | $8.94 | $29 |
| May 2002 | $9.03 | $29.30 |
| April 2002 | $8.70 | $28.25 |
| March 2002 | $8.69 | $28.75 |
| February 2002 | $8.92 | $29.50 |
| January 2002 | $8.40 | $27.78 |
| December 2001 | $7.99 | $27 |
| November 2001 | $7.84 | $26.50 |
| October 2001 | $8.04 | $27.16 |
| September 2001 | $7.85 | $27.10 |
| August 2001 | $7.82 | $27 |
| July 2001 | $7.56 | $26.65 |
| June 2001 | $7.26 | $26.70 |
| May 2001 | $7.79 | $28.62 |
| April 2001 | $7.21 | $26.50 |
| March 2001 | $7.06 | $26.50 |
| February 2001 | $7.19 | $27 |
| January 2001 | $7.13 | $26.75 |
| December 2000 | $7.08 | $27.12 |
| November 2000 | $7.11 | $27.25 |
| October 2000 | $7.05 | $27 |
| September 2000 | $7.58 | $29.62 |
| August 2000 | $6.87 | $26.88 |
| July 2000 | $7.28 | $28.44 |
| June 2000 | $6.70 | $26.75 |
| May 2000 | $6.86 | $27.38 |
| April 2000 | $6.86 | $27.38 |
| March 2000 | $6.60 | $26.88 |
| February 2000 | $6.56 | $26.75 |
| January 2000 | $6.47 | $26.38 |
| December 1999 | $7.76 | $32.25 |
| November 1999 | $6.67 | $27.75 |
| October 1999 | $7.09 | $29.50 |
| September 1999 | $7.32 | $31 |
| August 1999 | $7.32 | $31 |
| July 1999 | $7.20 | $30.50 |
| June 1999 | $6.38 | $27.50 |
| May 1999 | $7.54 | $32.50 |
| April 1999 | $7.24 | $31.25 |
| March 1999 | $7.28 | $32 |
| February 1999 | $6.92 | $30.38 |
| January 1999 | $7.23 | $31.75 |
| December 1998 | $6.79 | $30.38 |
| November 1998 | $6.96 | $31.12 |
| October 1998 | $6.88 | $30.75 |
| September 1998 | $6.64 | $30.25 |
| August 1998 | $6.48 | $29.50 |
| July 1998 | $5.98 | $27.25 |
| June 1998 | $5.70 | $26.50 |
| May 1998 | $5.92 | $27.50 |
| April 1998 | $5.41 | $25.15 |
| March 1998 | $5.68 | $27 |
| February 1998 | $5.21 | $24.75 |
| January 1998 | $5.23 | $24.88 |
| December 1997 | $5.67 | $27.50 |
| November 1997 | $5.67 | $27.50 |
| October 1997 | $5.43 | $26.38 |
| September 1997 | $5.12 | $25.38 |
| August 1997 | $4.97 | $24.62 |
| July 1997 | $5.17 | $25.62 |
| June 1997 | $5.12 | $26 |
| May 1997 | $5.02 | $25.50 |
| April 1997 | $4.42 | $22.46 |
| March 1997 | $4.34 | $22.60 |
| February 1997 | $4.29 | $22.38 |
| January 1997 | $4.30 | $22.40 |
| December 1996 | $4.12 | $22 |
| November 1996 | $4.21 | $22.50 |
| October 1996 | $4.21 | $22.50 |
| September 1996 | $4.04 | $22.12 |
| August 1996 | $4.06 | $22.25 |
| July 1996 | $4.11 | $22.50 |
| June 1996 | $4.24 | $23.75 |
| May 1996 | $4.28 | $24 |
| April 1996 | $5.02 | $28.12 |
| March 1996 | $4.96 | $28.38 |
| February 1996 | $5.16 | $29.50 |
| January 1996 | $4.92 | $28.12 |
| December 1995 | $5.62 | $28.88 |
| November 1995 | $4.95 | $28.88 |
| October 1995 | $5.49 | $28.20 |
| September 1995 | $4.74 | $28.20 |
| August 1995 | $5.25 | $27.50 |
| July 1995 | $4.63 | $27.50 |
| June 1995 | $4.50 | $27.30 |
| May 1995 | $4.12 | $25 |
| April 1995 | $4.35 | $26.38 |
| March 1995 | $4.18 | $25.88 |
| February 1995 | $3.81 | $23.62 |
| January 1995 | $3.95 | $24.50 |
| December 1994 | $3.82 | $24.25 |
| November 1994 | $3.66 | $23.25 |
| October 1994 | $3.85 | $24.45 |
| September 1994 | $3.95 | $25.65 |
| August 1994 | $4.08 | $26.50 |
| July 1994 | $3.82 | $24.75 |
| June 1994 | $4.02 | $26.65 |
| May 1994 | $3.79 | $25.12 |
| April 1994 | $4.15 | $27.52 |
CNLTP
Price: $34.85
52 week price:
Dividend Yield: 6.67%
5-year range yield:
Forward Dividend Yield: 6.31%
Dividend Per Share: 2.20 USD
Earnings Per Share: 74.69 USD
P/E Ratio: 0.47
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 125
Market Capitalization: 211.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 31