The Connecticut Light and Power Company - Price History
Stock symbol CNTHN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CNTHN (The Connecticut Light and Power Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $40.25 | $40.25 |
| December 2023 | $38.75 | $38.75 |
| November 2023 | $38.75 | $38.75 |
| October 2023 | $37.10 | $37.10 |
| September 2023 | $41.25 | $41.25 |
| August 2023 | $43 | $43 |
| July 2023 | $45.15 | $45.15 |
| June 2023 | $46.36 | $47 |
| May 2023 | $46.36 | $47 |
| April 2023 | $45.38 | $46 |
| March 2023 | $45.72 | $47 |
| February 2023 | $45.24 | $46.50 |
| January 2023 | $47.18 | $48.50 |
| December 2022 | $42.54 | $44.32 |
| November 2022 | $46.07 | $48 |
| October 2022 | $48.48 | $50.50 |
| September 2022 | $47.89 | $50.50 |
| August 2022 | $47.89 | $50.50 |
| July 2022 | $47.76 | $50.50 |
| June 2022 | $48.09 | $51.50 |
| May 2022 | $45.99 | $49.25 |
| April 2022 | $44.36 | $47.50 |
| March 2022 | $46.72 | $50.52 |
| February 2022 | $46.56 | $50.52 |
| January 2022 | $47.92 | $52 |
| December 2021 | $47.76 | $52.27 |
| November 2021 | $47.60 | $52.27 |
| October 2021 | $45.99 | $50.50 |
| September 2021 | $46.77 | $52 |
| August 2021 | $46.91 | $52.15 |
| July 2021 | $45.32 | $50.39 |
| June 2021 | $47.08 | $52.75 |
| May 2021 | $47.08 | $52.75 |
| April 2021 | $46.89 | $52.75 |
| March 2021 | $46.25 | $52.65 |
| February 2021 | $46.56 | $53 |
| January 2021 | $46.92 | $53.20 |
| December 2020 | $46.18 | $53.20 |
| November 2020 | $45.79 | $52.75 |
| October 2020 | $45.79 | $52.75 |
| September 2020 | $43.70 | $50.75 |
| August 2020 | $43.52 | $50.75 |
| July 2020 | $42.91 | $50.66 |
| June 2020 | $42.87 | $50.61 |
| May 2020 | $42.78 | $50.50 |
| April 2020 | $41.68 | $49 |
| March 2020 | $41 | $49 |
| February 2020 | $42.54 | $50.85 |
| January 2020 | $43.67 | $52 |
| December 2019 | $42.97 | $52 |
| November 2019 | $41.95 | $50.76 |
| October 2019 | $41.73 | $50.50 |
| September 2019 | $41.14 | $50.40 |
| August 2019 | $41.38 | $50.70 |
| July 2019 | $41.39 | $50.50 |
| June 2019 | $40.72 | $50.50 |
| May 2019 | $40.51 | $50.25 |
| April 2019 | $40.51 | $50.25 |
| March 2019 | $40.18 | $50.25 |
| February 2019 | $40.01 | $50.25 |
| January 2019 | $39.82 | $50 |
| December 2018 | $39.32 | $50 |
| November 2018 | $38.38 | $48.80 |
| October 2018 | $39.72 | $50.50 |
| September 2018 | $39.03 | $50.25 |
| August 2018 | $38.60 | $49.70 |
| July 2018 | $41.16 | $53 |
| June 2018 | $38 | $49.50 |
| May 2018 | $38.84 | $50.60 |
| April 2018 | $38.58 | $50 |
| March 2018 | $37.90 | $50 |
| February 2018 | $37.90 | $50 |
| January 2018 | $37.76 | $50.45 |
| December 2017 | $38.17 | $51 |
| November 2017 | $37.80 | $50.50 |
| October 2017 | $36.81 | $49.80 |
| September 2017 | $37.53 | $50.50 |
| August 2017 | $37.53 | $50.50 |
| July 2017 | $37.33 | $50.50 |
| June 2017 | $35.85 | $49.10 |
| May 2017 | $36.87 | $50.50 |
| April 2017 | $37.24 | $51 |
| March 2017 | $35.52 | $49.25 |
| February 2017 | $34.80 | $48.25 |
| January 2017 | $35.38 | $49.05 |
| December 2016 | $35.96 | $50.25 |
| November 2016 | $35.78 | $50.25 |
| October 2016 | $35.52 | $49.88 |
| September 2016 | $35 | $49.77 |
| August 2016 | $35.16 | $50 |
| July 2016 | $35.16 | $50 |
| June 2016 | $35.07 | $50.49 |
| May 2016 | $35.60 | $51.25 |
| April 2016 | $34.73 | $50 |
| March 2016 | $33.88 | $49.40 |
| February 2016 | $34.02 | $49.60 |
| January 2016 | $34.02 | $49.60 |
| December 2015 | $33.60 | $49.60 |
| November 2015 | $33.09 | $48.85 |
| October 2015 | $32.95 | $48.40 |
| September 2015 | $32.37 | $48.40 |
| August 2015 | $32.37 | $48.40 |
| July 2015 | $33.34 | $49.85 |
| June 2015 | $32.43 | $49.10 |
| May 2015 | $33.02 | $50 |
| April 2015 | $32.99 | $49.95 |
| March 2015 | $32.61 | $50 |
| February 2015 | $32.18 | $49.10 |
| January 2015 | $32.03 | $49.10 |
| December 2014 | $32.17 | $49.95 |
| November 2014 | $32.04 | $49.75 |
| October 2014 | $32.07 | $49.80 |
| September 2014 | $31.66 | $49.77 |
| August 2014 | $31.25 | $49.75 |
| July 2014 | $30.78 | $49 |
| June 2014 | $30.88 | $49.80 |
| May 2014 | $30.84 | $49.75 |
| April 2014 | $29.45 | $47.50 |
| March 2014 | $29.59 | $47.50 |
| February 2014 | $29.06 | $47.50 |
| January 2014 | $29.37 | $48 |
| December 2013 | $29.35 | $48.60 |
| November 2013 | $29.59 | $49 |
| October 2013 | $29.59 | $49 |
| September 2013 | $28.77 | $48.30 |
| August 2013 | $29.74 | $49 |
| July 2013 | $29.18 | $49 |
| June 2013 | $29.14 | $49.55 |
| May 2013 | $29.11 | $49.50 |
| April 2013 | $28.82 | $49 |
| March 2013 | $28.39 | $48.90 |
| February 2013 | $28.49 | $48.12 |
| January 2013 | $27.94 | $48.12 |
| December 2012 | $27.86 | $48.60 |
| November 2012 | $29.81 | $51 |
| October 2012 | $29.81 | $51 |
| September 2012 | $28.86 | $51 |
| August 2012 | $28.10 | $49.65 |
| July 2012 | $28.29 | $49 |
| June 2012 | $27.38 | $49 |
| May 2012 | $27.10 | $48.50 |
| April 2012 | $27.36 | $48 |
| March 2012 | $26.48 | $48 |
| February 2012 | $26.48 | $48 |
| January 2012 | $25.88 | $46 |
| December 2011 | $25.05 | $46 |
| November 2011 | $25.65 | $47.10 |
| October 2011 | $25.59 | $47 |
| September 2011 | $24.08 | $44 |
| August 2011 | $23.63 | $44 |
| July 2011 | $24.63 | $45 |
| June 2011 | $23.84 | $45 |
| May 2011 | $23.27 | $43.92 |
| April 2011 | $22.78 | $43 |
| March 2011 | $22.32 | $42 |
| February 2011 | $21.92 | $42 |
| January 2011 | $21.40 | $41 |
| December 2010 | $22.79 | $43.50 |
| November 2010 | $22.36 | $43.50 |
| October 2010 | $22.61 | $44 |
| September 2010 | $22.30 | $44 |
| August 2010 | $22.21 | $43 |
| July 2010 | $21.79 | $43 |
| June 2010 | $21.70 | $43.50 |
| May 2010 | $20.48 | $41.05 |
| April 2010 | $20.24 | $41.20 |
| February 2010 | $18.92 | $38.51 |
| December 2009 | $18.52 | $38.30 |
| November 2009 | $17.89 | $37 |
| October 2009 | $17.64 | $36.50 |
| September 2009 | $18.06 | $38 |
| August 2009 | $18.06 | $38 |
| July 2009 | $16.92 | $35.60 |
| April 2009 | $16.93 | $36.25 |
| February 2009 | $16.05 | $35 |
| January 2009 | $15.59 | $34 |
| December 2008 | $17.57 | $39 |
| November 2008 | $14.91 | $33.10 |
| July 2008 | $17.68 | $40 |
| June 2008 | $18.28 | $42 |
| May 2008 | $17.41 | $40 |
| February 2008 | $16.32 | $38.10 |
| January 2008 | $16.32 | $38.10 |
| December 2007 | $17.34 | $41.10 |
| November 2007 | $17.82 | $42.25 |
| October 2007 | $17.34 | $41.10 |
| September 2007 | $17.66 | $42.50 |
| August 2007 | $17.87 | $43 |
| July 2007 | $17.66 | $42.50 |
| June 2007 | $16.78 | $41 |
| May 2007 | $18.42 | $45 |
| March 2007 | $18.97 | $47 |
| December 2006 | $17.50 | $44 |
| October 2006 | $15.61 | $39.25 |
| September 2006 | $16.04 | $41 |
| August 2006 | $17.12 | $43.75 |
| June 2006 | $16.59 | $43 |
| May 2006 | $16.98 | $44 |
| April 2006 | $15.43 | $40 |
| March 2006 | $16.71 | $44 |
| February 2006 | $16.71 | $44 |
| January 2006 | $15.86 | $41.75 |
| December 2005 | $14.62 | $39.10 |
| November 2005 | $14.76 | $39.50 |
| October 2005 | $15.06 | $40.30 |
| September 2005 | $14.72 | $40 |
| August 2005 | $16 | $43.50 |
| July 2005 | $15.45 | $42 |
| June 2005 | $14.68 | $40.50 |
| May 2005 | $15.94 | $44 |
| March 2005 | $15.34 | $43 |
| January 2005 | $14.63 | $41 |
| October 2004 | $14.76 | $42 |
| September 2004 | $14.36 | $41.50 |
| July 2004 | $13.84 | $40 |
| June 2004 | $12.23 | $36.03 |
| May 2004 | $11.88 | $35 |
| April 2004 | $11.90 | $35.05 |
| March 2004 | $14.01 | $42 |
| February 2004 | $13.68 | $41 |
| January 2004 | $14.34 | $43 |
| December 2003 | $12.80 | $39 |
| November 2003 | $12.40 | $37.75 |
| October 2003 | $12.07 | $36.75 |
| September 2003 | $12.16 | $37.75 |
| July 2003 | $11.32 | $35.65 |
| June 2003 | $12.38 | $39 |
| May 2003 | $11.43 | $36 |
| April 2003 | $11.66 | $36.75 |
| March 2003 | $11.39 | $36.50 |
| February 2003 | $11.63 | $37.25 |
| January 2003 | $10.93 | $35 |
| November 2002 | $10.49 | $34.20 |
| October 2002 | $10.96 | $35.75 |
| September 2002 | $10.52 | $35 |
| August 2002 | $10.15 | $33.75 |
| July 2002 | $9.47 | $31.50 |
| May 2002 | $9.15 | $31.04 |
| April 2002 | $9.03 | $31.25 |
| March 2002 | $9.56 | $33.10 |
| December 2001 | $8.99 | $31.75 |
| November 2001 | $8.35 | $29.50 |
| September 2001 | $8.34 | $30.12 |
| August 2001 | $8.30 | $30 |
| July 2001 | $8.30 | $30 |
CNTHN
Price: $40.25
52 week price:
Dividend Yield: 6.32%
5-year range yield:
Forward Dividend Yield: 6.16%
Payout Ratio: 4.83%
Payout Ratio Range:
Dividend Per Share: 2.48 USD
Earnings Per Share: 51.34 USD
P/E Ratio: 0.52
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 25
Market Capitalization: 233.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR10: 0.50%
DGR20: 0.25%