The Connecticut Light and Power Company - Price History
Stock symbol CNPWM is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CNPWM (The Connecticut Light and Power Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $32.65 | $32.65 |
| December 2023 | $34.06 | $34.06 |
| November 2023 | $32 | $32 |
| October 2023 | $31.21 | $31.21 |
| September 2023 | $34.95 | $35.50 |
| August 2023 | $37 | $37 |
| July 2023 | $37 | $37 |
| June 2023 | $37.98 | $38.50 |
| May 2023 | $37.98 | $38.50 |
| April 2023 | $37.96 | $38.50 |
| March 2023 | $38.42 | $39.50 |
| February 2023 | $37.75 | $38.81 |
| January 2023 | $38.93 | $40 |
| December 2022 | $38.38 | $40 |
| November 2022 | $40.15 | $41.80 |
| October 2022 | $40.15 | $41.80 |
| September 2022 | $39.59 | $41.80 |
| August 2022 | $40.25 | $42.50 |
| July 2022 | $38.13 | $40.26 |
| June 2022 | $41.83 | $44.75 |
| May 2022 | $41.25 | $44 |
| April 2022 | $41.13 | $44 |
| March 2022 | $44.46 | $47.95 |
| February 2022 | $44.29 | $47.95 |
| January 2022 | $46.18 | $50 |
| December 2021 | $44.33 | $48.50 |
| November 2021 | $43.87 | $48 |
| October 2021 | $45.17 | $49.24 |
| September 2021 | $44.51 | $49.24 |
| August 2021 | $44.07 | $48.75 |
| July 2021 | $45.83 | $50.70 |
| June 2021 | $44.52 | $49.77 |
| May 2021 | $44.72 | $50 |
| April 2021 | $44.72 | $50 |
| March 2021 | $44.25 | $50 |
| February 2021 | $44.25 | $50 |
| January 2021 | $45.14 | $51 |
| December 2020 | $44.68 | $51 |
| November 2020 | $43.81 | $50.01 |
| October 2020 | $44.68 | $51 |
| September 2020 | $44.21 | $51 |
| August 2020 | $43.64 | $50.34 |
| July 2020 | $42.86 | $49.45 |
| June 2020 | $42.25 | $49.25 |
| May 2020 | $42.89 | $50 |
| April 2020 | $40.74 | $48 |
| March 2020 | $41.37 | $48.74 |
| February 2020 | $43.97 | $51.80 |
| January 2020 | $42.54 | $50.11 |
| December 2019 | $41.92 | $49.90 |
| November 2019 | $40.33 | $48 |
| October 2019 | $40.75 | $48.50 |
| September 2019 | $40.78 | $48.90 |
| August 2019 | $40.63 | $48.90 |
| July 2019 | $37.59 | $45.08 |
| June 2019 | $37.16 | $45.08 |
| May 2019 | $37.05 | $45.08 |
| April 2019 | $39.45 | $48 |
| March 2019 | $38.62 | $47.50 |
| February 2019 | $38.62 | $47.50 |
| January 2019 | $39.19 | $48.20 |
| December 2018 | $37.57 | $46.60 |
| November 2018 | $37.48 | $46.60 |
| October 2018 | $38.20 | $47.50 |
| September 2018 | $36.75 | $46.20 |
| August 2018 | $36.59 | $46 |
| July 2018 | $37.23 | $46.80 |
| June 2018 | $37.75 | $48 |
| May 2018 | $37.16 | $47.25 |
| April 2018 | $38.04 | $48.25 |
| March 2018 | $37.63 | $48.25 |
| February 2018 | $37.53 | $48.25 |
| January 2018 | $36.96 | $47.40 |
| December 2017 | $36.46 | $47.40 |
| November 2017 | $37.27 | $48.45 |
| October 2017 | $36.73 | $47.75 |
| September 2017 | $35.03 | $46.05 |
| August 2017 | $36.60 | $48 |
| July 2017 | $36.51 | $48 |
| June 2017 | $34.68 | $46 |
| May 2017 | $34.60 | $46 |
| April 2017 | $36.10 | $48 |
| March 2017 | $33.92 | $45.60 |
| February 2017 | $35.70 | $48 |
| January 2017 | $34.29 | $46 |
| December 2016 | $33.90 | $46 |
| November 2016 | $33.84 | $46 |
| October 2016 | $35.02 | $47.60 |
| September 2016 | $36.46 | $50 |
| August 2016 | $36.37 | $50 |
| July 2016 | $33.46 | $46 |
| June 2016 | $33.73 | $46.90 |
| May 2016 | $33.08 | $46 |
| April 2016 | $33.80 | $47 |
| March 2016 | $34.77 | $48.90 |
| February 2016 | $32.89 | $46.25 |
| January 2016 | $32.99 | $46.40 |
| December 2015 | $32.36 | $46 |
| November 2015 | $31.30 | $44.50 |
| October 2015 | $32.68 | $46.30 |
| September 2015 | $32.19 | $46.30 |
| August 2015 | $31.28 | $45 |
| July 2015 | $32.95 | $47.40 |
| June 2015 | $32.17 | $46.80 |
| May 2015 | $31.28 | $45.50 |
| April 2015 | $32.14 | $46.75 |
| March 2015 | $31.90 | $46.75 |
| February 2015 | $31.90 | $46.75 |
| January 2015 | $31.80 | $46.75 |
| December 2014 | $30.94 | $46 |
| November 2014 | $30.76 | $45.60 |
| October 2014 | $30.67 | $45.60 |
| September 2014 | $30.91 | $46.50 |
| August 2014 | $30.58 | $46 |
| July 2014 | $30.42 | $45.75 |
| June 2014 | $30.56 | $46.50 |
| May 2014 | $29.22 | $44.47 |
| April 2014 | $29.94 | $46.10 |
| March 2014 | $30.08 | $46.31 |
| February 2014 | $29.39 | $45.25 |
| January 2014 | $29.19 | $44.95 |
| December 2013 | $29.54 | $46 |
| November 2013 | $29.86 | $46.50 |
| October 2013 | $29.70 | $46.25 |
| September 2013 | $29.39 | $46.30 |
| August 2013 | $29.01 | $45.70 |
| July 2013 | $29.52 | $46.50 |
| June 2013 | $30.76 | $49 |
| May 2013 | $30.76 | $49 |
| April 2013 | $29.38 | $46.80 |
| March 2013 | $29.33 | $47.25 |
| February 2013 | $28.55 | $46 |
| January 2013 | $29.18 | $47 |
| December 2012 | $28.85 | $47 |
| November 2012 | $28.73 | $46.80 |
| October 2012 | $28.73 | $46.80 |
| September 2012 | $27.31 | $45 |
| August 2012 | $26.28 | $43.30 |
| July 2012 | $26.25 | $43.25 |
| June 2012 | $26.23 | $43.75 |
| May 2012 | $26.68 | $44.50 |
| April 2012 | $27.28 | $45.50 |
| March 2012 | $24.72 | $41.76 |
| February 2012 | $24.75 | $41.81 |
| January 2012 | $23.69 | $40.01 |
| December 2011 | $22.50 | $38.50 |
| November 2011 | $21.89 | $37.47 |
| October 2011 | $23.14 | $39.60 |
| September 2011 | $21.98 | $38.10 |
| August 2011 | $23.36 | $40.50 |
| July 2011 | $21.92 | $38 |
| June 2011 | $22.04 | $38.75 |
| May 2011 | $20.48 | $36 |
| April 2011 | $19.91 | $35 |
| March 2011 | $19.05 | $34 |
| February 2011 | $20.17 | $36 |
| January 2011 | $20.48 | $36.55 |
| December 2010 | $19.88 | $36 |
| November 2010 | $19.88 | $36 |
| October 2010 | $20.48 | $37 |
| September 2010 | $20.14 | $37 |
| August 2010 | $19.32 | $35.50 |
| July 2010 | $19.73 | $36.25 |
| June 2010 | $19.73 | $36.75 |
| May 2010 | $18.39 | $34.25 |
| April 2010 | $20.40 | $38 |
| March 2010 | $18.91 | $35.75 |
| February 2010 | $18.38 | $34.75 |
| December 2009 | $16.67 | $32 |
| October 2009 | $17.45 | $33.50 |
| September 2009 | $17.56 | $34.25 |
| July 2009 | $15.48 | $30.20 |
| June 2009 | $17.30 | $34.25 |
| April 2009 | $15.71 | $31.10 |
| March 2009 | $14.02 | $28.20 |
| February 2009 | $14.02 | $28.20 |
| January 2009 | $15.53 | $31.25 |
| December 2008 | $15.09 | $30.90 |
| October 2008 | $17.09 | $35 |
| September 2008 | $16.78 | $35 |
| August 2008 | $17.14 | $35.75 |
| July 2008 | $16.54 | $35 |
| June 2008 | $15.60 | $33 |
| May 2008 | $14.77 | $31.25 |
| April 2008 | $16.89 | $35.75 |
| February 2008 | $14.55 | $31.25 |
| January 2008 | $14.55 | $31.25 |
| December 2007 | $16.13 | $35.25 |
| November 2007 | $16.16 | $35.30 |
| October 2007 | $16.93 | $37 |
| September 2007 | $15.90 | $35.25 |
| July 2007 | $16.23 | $36 |
| June 2007 | $16.89 | $38 |
| May 2007 | $18.33 | $41.25 |
| April 2007 | $18.22 | $41 |
| March 2007 | $18.32 | $41.75 |
| January 2007 | $17.11 | $39 |
| December 2006 | $16.77 | $38.75 |
| November 2006 | $17.62 | $40.70 |
| October 2006 | $17.29 | $39.95 |
| September 2006 | $16.68 | $39.10 |
| August 2006 | $15.18 | $35.60 |
| July 2006 | $16 | $37.50 |
| May 2006 | $14.32 | $34.10 |
| April 2006 | $15.86 | $37.75 |
| March 2006 | $14.16 | $34.20 |
| January 2006 | $15.94 | $38.50 |
| December 2005 | $13.48 | $33 |
| August 2005 | $14.77 | $36.75 |
| July 2005 | $14.87 | $37 |
| June 2005 | $13.86 | $35 |
| May 2005 | $12.68 | $32 |
| April 2005 | $11.90 | $30.05 |
| March 2005 | $14.25 | $36.50 |
| January 2005 | $13.86 | $35.50 |
| November 2004 | $14.63 | $38 |
| October 2004 | $14.15 | $36.75 |
| September 2004 | $12.22 | $32.25 |
| August 2004 | $11.77 | $31.05 |
| July 2004 | $11.75 | $31 |
| June 2004 | $11.83 | $31.75 |
| May 2004 | $11.37 | $30.50 |
| April 2004 | $11.55 | $31 |
| March 2004 | $13.49 | $36.75 |
| February 2004 | $13.40 | $36.50 |
| January 2004 | $13.22 | $36 |
| December 2003 | $12.30 | $34 |
| November 2003 | $11.94 | $33 |
| October 2003 | $12.30 | $34 |
| September 2003 | $11.40 | $32 |
| July 2003 | $12.20 | $34.25 |
| June 2003 | $12.25 | $35 |
| May 2003 | $11.55 | $33 |
| April 2003 | $10.50 | $30 |
| December 2002 | $10.14 | $30 |
| November 2002 | $8.80 | $26.03 |
| October 2002 | $8.79 | $26 |
| July 2002 | $8.77 | $26.50 |
| June 2002 | $8.76 | $27 |
| May 2002 | $7.78 | $24 |
| February 2002 | $8.24 | $25.96 |
| December 2001 | $7.89 | $25.38 |
| November 2001 | $7.50 | $24.12 |
| July 2001 | $7.34 | $24.12 |
CNPWM
Price: $32.65
52 week price:
Dividend Yield: 6.53%
5-year range yield:
Forward Dividend Yield: 6.37%
Payout Ratio: 2.80%
Payout Ratio Range:
Dividend Per Share: 2.09 USD
Earnings Per Share: 74.69 USD
P/E Ratio: 0.45
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 70
Market Capitalization: 200.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 24