The Connecticut Light and Power Company - Price History
Stock symbol CNPWP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CNPWP (The Connecticut Light and Power Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $33.20 | $33.20 |
| December 2023 | $34 | $34 |
| November 2023 | $32 | $32 |
| October 2023 | $29.50 | $29.50 |
| September 2023 | $32.97 | $33.50 |
| August 2023 | $36.01 | $36.01 |
| July 2023 | $36.01 | $36.01 |
| June 2023 | $35.49 | $36.01 |
| May 2023 | $37.47 | $38.01 |
| April 2023 | $37.47 | $38.01 |
| March 2023 | $36.93 | $38.01 |
| February 2023 | $37.70 | $38.80 |
| January 2023 | $38.67 | $39.80 |
| December 2022 | $38.36 | $40 |
| November 2022 | $36.44 | $38 |
| October 2022 | $48.01 | $50 |
| September 2022 | $47.52 | $50 |
| August 2022 | $47.35 | $50 |
| July 2022 | $39.78 | $42 |
| June 2022 | $39.26 | $42 |
| May 2022 | $37.87 | $40.51 |
| April 2022 | $40.20 | $43 |
| March 2022 | $42.49 | $46 |
| February 2022 | $42.28 | $45.77 |
| January 2022 | $47.11 | $51 |
| December 2021 | $46.88 | $51 |
| November 2021 | $46.64 | $51 |
| October 2021 | $42.98 | $47 |
| September 2021 | $45.49 | $50 |
| August 2021 | $45.23 | $50 |
| July 2021 | $46.40 | $51 |
| June 2021 | $45.67 | $51 |
| May 2021 | $46.84 | $52 |
| April 2021 | $46.84 | $52 |
| March 2021 | $46.38 | $52 |
| February 2021 | $46.38 | $52 |
| January 2021 | $45.64 | $52 |
| December 2020 | $41.30 | $47.05 |
| November 2020 | $41.55 | $47.05 |
| October 2020 | $41.30 | $47.05 |
| September 2020 | $43.86 | $50.48 |
| August 2020 | $40.40 | $46.50 |
| July 2020 | $41.96 | $48 |
| June 2020 | $41.25 | $48 |
| May 2020 | $40.77 | $47.44 |
| April 2020 | $41.52 | $48 |
| March 2020 | $40.80 | $48 |
| February 2020 | $40 | $47.06 |
| January 2020 | $41.93 | $49 |
| December 2019 | $41.49 | $49 |
| November 2019 | $41.21 | $49 |
| October 2019 | $41.53 | $49.90 |
| September 2019 | $39.53 | $47.50 |
| August 2019 | $40.78 | $49 |
| July 2019 | $40.48 | $48.30 |
| June 2019 | $39.77 | $48.30 |
| May 2019 | $39.77 | $48.30 |
| April 2019 | $38.98 | $47 |
| March 2019 | $38.56 | $47 |
| February 2019 | $38.28 | $47 |
| January 2019 | $39.10 | $48 |
| December 2018 | $38.11 | $47.30 |
| November 2018 | $36.46 | $45.25 |
| October 2018 | $37.73 | $46.82 |
| September 2018 | $36.66 | $46 |
| August 2018 | $35.91 | $45.06 |
| July 2018 | $37.43 | $47.50 |
| June 2018 | $35.99 | $45.67 |
| May 2018 | $37.91 | $48.10 |
| April 2018 | $37.34 | $47.38 |
| March 2018 | $37.82 | $48.50 |
| February 2018 | $37.82 | $48.50 |
| January 2018 | $37.82 | $48.50 |
| December 2017 | $35.43 | $45.57 |
| November 2017 | $35.43 | $45.57 |
| October 2017 | $35.16 | $45.57 |
| September 2017 | $36.73 | $47.75 |
| August 2017 | $36.44 | $47.75 |
| July 2017 | $36.15 | $47 |
| June 2017 | $35.45 | $47 |
| May 2017 | $35.83 | $47.50 |
| April 2017 | $31.83 | $42.20 |
| March 2017 | $35.02 | $47 |
| February 2017 | $34.09 | $45.75 |
| January 2017 | $33.71 | $45.75 |
| December 2016 | $34.82 | $47.25 |
| November 2016 | $34.45 | $46.75 |
| October 2016 | $34.26 | $46.50 |
| September 2016 | $39.56 | $52 |
| August 2016 | $37.90 | $52 |
| July 2016 | $35.61 | $46.80 |
| June 2016 | $33.77 | $46.80 |
| May 2016 | $35.56 | $47.25 |
| April 2016 | $34.10 | $47.25 |
| March 2016 | $32.84 | $46.01 |
| February 2016 | $33.91 | $47.50 |
| January 2016 | $32.29 | $45.24 |
| December 2015 | $33.85 | $46 |
| November 2015 | $32.47 | $46 |
| October 2015 | $34.11 | $46.35 |
| September 2015 | $32.34 | $46.35 |
| August 2015 | $32.10 | $46 |
| July 2015 | $31.74 | $45.49 |
| June 2015 | $33.48 | $48.50 |
| May 2015 | $34.39 | $47.75 |
| April 2015 | $32.62 | $47.75 |
| March 2015 | $32.17 | $47.10 |
| February 2015 | $33.06 | $46.40 |
| January 2015 | $33.06 | $46.40 |
| December 2014 | $31.33 | $46.40 |
| November 2014 | $31.06 | $46 |
| October 2014 | $30.86 | $45.70 |
| September 2014 | $31.35 | $45 |
| August 2014 | $30.05 | $45 |
| July 2014 | $30.05 | $45 |
| June 2014 | $29.37 | $44.50 |
| May 2014 | $31 | $44.50 |
| April 2014 | $29.37 | $44.50 |
| March 2014 | $29.49 | $45.20 |
| February 2014 | $31 | $45 |
| January 2014 | $29.36 | $45 |
| December 2013 | $29.46 | $45.65 |
| November 2013 | $29.04 | $45 |
| October 2013 | $30.97 | $48 |
| September 2013 | $29.35 | $45.99 |
| August 2013 | $29.36 | $46 |
| July 2013 | $28.98 | $45.40 |
| June 2013 | $28.63 | $45.36 |
| May 2013 | $29.51 | $46.75 |
| April 2013 | $28.34 | $44.90 |
| March 2013 | $27.97 | $44.80 |
| February 2013 | $28.40 | $45.50 |
| January 2013 | $26.91 | $43.10 |
| December 2012 | $26.40 | $42.80 |
| November 2012 | $26.52 | $43 |
| October 2012 | $25.63 | $41.55 |
| September 2012 | $25.59 | $42 |
| August 2012 | $25.29 | $41.50 |
| July 2012 | $25.29 | $41.50 |
| June 2012 | $26.48 | $44 |
| May 2012 | $24.68 | $41 |
| April 2012 | $25.13 | $41.75 |
| March 2012 | $25.12 | $42.25 |
| February 2012 | $24.40 | $41.03 |
| January 2012 | $24.38 | $41 |
| December 2011 | $23.87 | $38.50 |
| November 2011 | $23.87 | $38.50 |
| October 2011 | $22.60 | $38.50 |
| September 2011 | $22.31 | $36.50 |
| August 2011 | $22.31 | $36.50 |
| July 2011 | $21.16 | $36.50 |
| June 2011 | $19.86 | $34.75 |
| May 2011 | $20.82 | $34.50 |
| April 2011 | $20.82 | $34.50 |
| March 2011 | $22.02 | $37 |
| February 2011 | $22.11 | $37.16 |
| January 2011 | $20.82 | $35 |
| December 2010 | $20.68 | $35.25 |
| November 2010 | $22.30 | $38 |
| October 2010 | $21.41 | $36.49 |
| September 2010 | $21.12 | $36.50 |
| August 2010 | $20.54 | $35.50 |
| July 2010 | $20.54 | $35.50 |
| June 2010 | $20.24 | $35.50 |
| May 2010 | $20.70 | $36.30 |
| April 2010 | $20.07 | $35.20 |
| March 2010 | $19.10 | $34 |
| February 2010 | $18.60 | $33.10 |
| January 2010 | $18.68 | $33.25 |
| December 2009 | $17.04 | $30.85 |
| November 2009 | $15.66 | $28.35 |
| October 2009 | $17.13 | $31 |
| September 2009 | $16.85 | $31 |
| August 2009 | $16.85 | $31 |
| July 2009 | $16.30 | $30 |
| June 2009 | $16.16 | $30.25 |
| May 2009 | $15.23 | $28.50 |
| April 2009 | $15.23 | $28.50 |
| March 2009 | $14.88 | $28.35 |
| February 2009 | $15.45 | $29.45 |
| January 2009 | $17.45 | $33.25 |
| December 2008 | $16.39 | $31.75 |
| November 2008 | $16.39 | $31.75 |
| October 2008 | $17.04 | $33 |
| September 2008 | $17.81 | $35 |
| August 2008 | $17.30 | $34 |
| July 2008 | $17.65 | $34.70 |
| June 2008 | $17.39 | $34.70 |
| May 2008 | $17.37 | $34.65 |
| April 2008 | $17.37 | $34.65 |
| March 2008 | $17.16 | $34.75 |
| February 2008 | $18.28 | $37 |
| January 2008 | $17.16 | $34.75 |
| December 2007 | $17.53 | $36 |
| November 2007 | $17.53 | $36 |
| October 2007 | $18.02 | $37 |
| September 2007 | $17.04 | $35.50 |
| August 2007 | $17.76 | $37 |
| July 2007 | $17.35 | $36.15 |
| June 2007 | $17.63 | $37.25 |
| May 2007 | $17.63 | $37.25 |
| April 2007 | $17.04 | $36 |
| March 2007 | $18.10 | $38.75 |
| February 2007 | $17.52 | $37.50 |
| January 2007 | $17.05 | $36.50 |
| December 2006 | $16.30 | $35.40 |
| November 2006 | $16.92 | $36.75 |
| October 2006 | $16.34 | $35.50 |
| September 2006 | $16.62 | $36.60 |
| August 2006 | $16.62 | $36.60 |
| July 2006 | $16.04 | $35.32 |
| June 2006 | $16.22 | $36.25 |
| May 2006 | $16.22 | $36.25 |
| April 2006 | $15.78 | $35.25 |
| March 2006 | $15.55 | $35.25 |
| February 2006 | $16.10 | $36.50 |
| January 2006 | $15.44 | $35 |
| December 2005 | $15.21 | $35 |
| November 2005 | $15.02 | $34.55 |
| October 2005 | $15.98 | $36.75 |
| September 2005 | $15.43 | $36 |
| August 2005 | $14.64 | $34.15 |
| July 2005 | $14.53 | $33.90 |
| June 2005 | $15.21 | $36 |
| May 2005 | $15.21 | $36 |
| April 2005 | $14.28 | $33.80 |
| March 2005 | $14.68 | $35.25 |
| February 2005 | $13.95 | $33.50 |
| January 2005 | $14.88 | $35.75 |
| December 2004 | $14.36 | $35 |
| November 2004 | $14.36 | $35 |
| October 2004 | $15.46 | $37.68 |
| September 2004 | $13.80 | $34.15 |
| August 2004 | $13.59 | $33.63 |
| July 2004 | $13.59 | $33.63 |
| June 2004 | $11.92 | $30.05 |
| May 2004 | $11.92 | $30.05 |
| April 2004 | $13.89 | $35 |
| March 2004 | $14.28 | $36 |
| February 2004 | $13.89 | $35 |
| January 2004 | $13.39 | $33.75 |
| December 2003 | $13.68 | $35 |
| November 2003 | $12.84 | $32.85 |
| October 2003 | $12.76 | $32.65 |
| September 2003 | $12.70 | $33 |
| August 2003 | $13.09 | $34 |
| July 2003 | $13.09 | $34 |
| June 2003 | $12.31 | $32.50 |
| May 2003 | $13.13 | $34.65 |
| April 2003 | $12.16 | $32.10 |
| March 2003 | $11.59 | $30.60 |
| February 2003 | $12.12 | $32 |
| January 2003 | $11.46 | $30.25 |
| December 2002 | $11.26 | $30.25 |
| November 2002 | $10.85 | $29.15 |
| October 2002 | $10.71 | $28.77 |
| September 2002 | $10.57 | $28.90 |
| August 2002 | $10.24 | $28 |
| July 2002 | $10.24 | $28 |
| June 2002 | $9.38 | $26.15 |
| May 2002 | $9.38 | $26.15 |
| April 2002 | $9.50 | $26.50 |
| March 2002 | $9.32 | $26.50 |
| February 2002 | $9.32 | $26.50 |
| January 2002 | $9.06 | $25.76 |
| December 2001 | $9.04 | $26.25 |
| November 2001 | $8.78 | $25.50 |
| October 2001 | $8.52 | $24.75 |
| September 2001 | $8.43 | $25 |
| August 2001 | $8.36 | $24.80 |
| July 2001 | $8.51 | $25.25 |
| June 2001 | $8.27 | $25 |
| May 2001 | $8.11 | $24.52 |
| April 2001 | $8.31 | $25.13 |
| March 2001 | $8.11 | $25 |
| February 2001 | $8.27 | $25.50 |
| January 2001 | $8.27 | $25.50 |
| December 2000 | $8.27 | $25.50 |
| November 2000 | $8.19 | $25.25 |
| October 2000 | $8.84 | $27.25 |
| September 2000 | $8.52 | $26.25 |
| August 2000 | $8.35 | $25.75 |
| July 2000 | $8.27 | $25.50 |
| June 2000 | $8.60 | $26.50 |
| May 2000 | $8.43 | $26 |
| April 2000 | $8.11 | $25 |
| March 2000 | $8.39 | $25.88 |
| February 2000 | $8.27 | $25.50 |
| January 2000 | $8.31 | $25.62 |
| December 1999 | $8.92 | $27.50 |
| November 1999 | $8.96 | $27.62 |
| October 1999 | $8.43 | $26 |
| September 1999 | $8.76 | $27 |
| August 1999 | $9.29 | $28.62 |
| July 1999 | $9.08 | $28 |
| June 1999 | $9 | $27.75 |
| May 1999 | $9.82 | $30.27 |
| April 1999 | $9.08 | $28 |
CNPWP
Price: $33.20
52 week price:
Dividend Yield: 6.37%
5-year range yield:
Forward Dividend Yield: 6.46%
Payout Ratio: 2.73%
Payout Ratio Range:
Dividend Per Share: 2.04 USD
Earnings Per Share: 74.69 USD
P/E Ratio: 0.46
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 13
Ebitda: 928.2 millionMarket Capitalization: 190.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR10: 0.50%
DGR20: 0.25%