The Connecticut Light and Power Company - Price History
Stock symbol CNTHO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CNTHO (The Connecticut Light and Power Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $43 | $43 |
| January 2024 | $43 | $43 |
| December 2023 | $43.90 | $43.90 |
| November 2023 | $40.10 | $40.75 |
| October 2023 | $38.87 | $39.50 |
| September 2023 | $41.92 | $42.60 |
| August 2023 | $43.86 | $45.25 |
| July 2023 | $47.49 | $49 |
| June 2023 | $45.46 | $46.90 |
| May 2023 | $45.23 | $47.33 |
| April 2023 | $46.35 | $48.50 |
| March 2023 | $49.70 | $52 |
| February 2023 | $45.90 | $48.70 |
| January 2023 | $46.19 | $49 |
| December 2022 | $42.42 | $45.01 |
| November 2022 | $46.73 | $49.40 |
| October 2022 | $45.95 | $49.40 |
| September 2022 | $46.51 | $50 |
| August 2022 | $47.73 | $52 |
| July 2022 | $48.11 | $52.42 |
| June 2022 | $46.24 | $50.38 |
| May 2022 | $48.01 | $53 |
| April 2022 | $46.20 | $51 |
| March 2022 | $48.46 | $53.50 |
| February 2022 | $49.21 | $55 |
| January 2022 | $48.75 | $54.49 |
| December 2021 | $47.60 | $53.20 |
| November 2021 | $47.41 | $53.65 |
| October 2021 | $47.90 | $54.20 |
| September 2021 | $47.54 | $53.80 |
| August 2021 | $47.03 | $53.87 |
| July 2021 | $48.50 | $55.55 |
| June 2021 | $46.84 | $53.65 |
| May 2021 | $47.41 | $55 |
| April 2021 | $47.41 | $55 |
| March 2021 | $46.55 | $54 |
| February 2021 | $47.68 | $56 |
| January 2021 | $45.99 | $54.01 |
| December 2020 | $45.90 | $53.90 |
| November 2020 | $45 | $53.50 |
| October 2020 | $45.42 | $54 |
| September 2020 | $46.60 | $55.40 |
| August 2020 | $44.58 | $53.65 |
| July 2020 | $44.98 | $54.14 |
| June 2020 | $44.15 | $53.14 |
| May 2020 | $43.50 | $53 |
| April 2020 | $42.68 | $52 |
| March 2020 | $42.40 | $51.66 |
| February 2020 | $44.96 | $55.52 |
| January 2020 | $44.54 | $55 |
| December 2019 | $42.01 | $52.50 |
| November 2019 | $41.42 | $51.76 |
| October 2019 | $42.17 | $52.70 |
| September 2019 | $41.18 | $51.46 |
| August 2019 | $41.08 | $52.01 |
| July 2019 | $42.02 | $51.45 |
| June 2019 | $40.64 | $51.45 |
| May 2019 | $43.53 | $54 |
| April 2019 | $42.10 | $54 |
| March 2019 | $41.92 | $52 |
| February 2019 | $40.09 | $52 |
| January 2019 | $39.63 | $51.40 |
| December 2018 | $39.63 | $51.40 |
| November 2018 | $38.06 | $50.01 |
| October 2018 | $38.05 | $50 |
| September 2018 | $38.62 | $50.75 |
| August 2018 | $38.49 | $51.25 |
| July 2018 | $38.49 | $51.25 |
| June 2018 | $37.55 | $50 |
| May 2018 | $38.10 | $51.40 |
| April 2018 | $38.13 | $51.43 |
| March 2018 | $38.55 | $52 |
| February 2018 | $37.58 | $51.35 |
| January 2018 | $37.62 | $51.40 |
| December 2017 | $39.21 | $51.90 |
| November 2017 | $37.50 | $51.90 |
| October 2017 | $37.14 | $51.40 |
| September 2017 | $38.19 | $51.20 |
| August 2017 | $36.52 | $51.20 |
| July 2017 | $39.23 | $55 |
| June 2017 | $36.20 | $50.75 |
| May 2017 | $36.11 | $51.30 |
| April 2017 | $36.04 | $51.20 |
| March 2017 | $37.66 | $53.49 |
| February 2017 | $35.08 | $50.50 |
| January 2017 | $35.43 | $51 |
| December 2016 | $35.64 | $51.30 |
| November 2016 | $35.38 | $51.60 |
| October 2016 | $35.38 | $51.60 |
| September 2016 | $35.45 | $51.70 |
| August 2016 | $34.86 | $51.50 |
| July 2016 | $36.79 | $54.34 |
| June 2016 | $34.76 | $51.35 |
| May 2016 | $34.58 | $51.75 |
| April 2016 | $34.25 | $51.25 |
| March 2016 | $33.51 | $50.15 |
| February 2016 | $33.77 | $51.20 |
| January 2016 | $33.51 | $50.80 |
| December 2015 | $33.64 | $51 |
| November 2015 | $32.87 | $50.50 |
| October 2015 | $33.20 | $51 |
| September 2015 | $32.94 | $50.60 |
| August 2015 | $31.56 | $49.15 |
| July 2015 | $33.06 | $51.50 |
| June 2015 | $31.14 | $48.50 |
| May 2015 | $31.93 | $50.40 |
| April 2015 | $32.15 | $50.75 |
| March 2015 | $32 | $50.50 |
| February 2015 | $31.26 | $50 |
| January 2015 | $31.88 | $51 |
| December 2014 | $31.26 | $50 |
| November 2014 | $31.06 | $50.35 |
| October 2014 | $30.28 | $49.10 |
| September 2014 | $29.64 | $48.05 |
| August 2014 | $29.59 | $48.60 |
| July 2014 | $30.44 | $50 |
| June 2014 | $28.84 | $48.01 |
| May 2014 | $29.73 | $49.50 |
| April 2014 | $31.23 | $52 |
| March 2014 | $29.13 | $48.50 |
| February 2014 | $29.32 | $49.50 |
| January 2014 | $28.72 | $48.50 |
| December 2013 | $29.02 | $49 |
| November 2013 | $29.10 | $49.80 |
| October 2013 | $29.21 | $50 |
| September 2013 | $27.46 | $47 |
| August 2013 | $28.42 | $49.30 |
| July 2013 | $29.14 | $50.55 |
| June 2013 | $27.96 | $48.50 |
| May 2013 | $28.77 | $50.57 |
| April 2013 | $28.93 | $50.85 |
| March 2013 | $29.02 | $51 |
| February 2013 | $28.84 | $51.35 |
| January 2013 | $28.28 | $50.35 |
| December 2012 | $28.64 | $51 |
| November 2012 | $28.04 | $50.60 |
| October 2012 | $28.57 | $51.55 |
| September 2012 | $28.07 | $50.65 |
| August 2012 | $27.79 | $50.80 |
| July 2012 | $27.43 | $50.15 |
| June 2012 | $28.72 | $52.50 |
| May 2012 | $26.26 | $48.65 |
| April 2012 | $27.72 | $51.35 |
| March 2012 | $26.99 | $50 |
| February 2012 | $28.11 | $52.75 |
| January 2012 | $26.24 | $49.25 |
| December 2011 | $26.38 | $49.50 |
| November 2011 | $25.22 | $48 |
| October 2011 | $25.22 | $48 |
| September 2011 | $24.95 | $47.50 |
| August 2011 | $25.13 | $48.50 |
| July 2011 | $24.22 | $46.75 |
| June 2011 | $24.53 | $45.75 |
| May 2011 | $23.36 | $45.75 |
| April 2011 | $22.68 | $44.40 |
| March 2011 | $23.88 | $46.75 |
| February 2011 | $23.30 | $44.75 |
| January 2011 | $22.52 | $44.75 |
| December 2010 | $22.64 | $45 |
| November 2010 | $22.31 | $45 |
| October 2010 | $22.11 | $44.60 |
| September 2010 | $21.69 | $43.75 |
| August 2010 | $21.49 | $44 |
| July 2010 | $21.05 | $43.10 |
| June 2010 | $22.47 | $46 |
| May 2010 | $21.92 | $45.55 |
| April 2010 | $21.90 | $45.50 |
| March 2010 | $21.66 | $45 |
| February 2010 | $19.44 | $41.01 |
| January 2010 | $19.91 | $42 |
| December 2009 | $17.54 | $37 |
| November 2009 | $18.85 | $40.50 |
| October 2009 | $19.23 | $41.30 |
| September 2009 | $18.74 | $40.25 |
| August 2009 | $17.63 | $38.50 |
| July 2009 | $18.66 | $40.75 |
| June 2009 | $18.32 | $40 |
| May 2009 | $16.44 | $36.51 |
| April 2009 | $16.77 | $37.25 |
| March 2009 | $14.97 | $33.25 |
| February 2009 | $14.58 | $33 |
| January 2009 | $18.72 | $41 |
| December 2008 | $18.11 | $41 |
| November 2008 | $20.24 | $45 |
| October 2008 | $19.53 | $45 |
| September 2008 | $16.66 | $38.37 |
| August 2008 | $17.81 | $41.75 |
| July 2008 | $19.92 | $45 |
| June 2008 | $19.20 | $45 |
| May 2008 | $18.50 | $44 |
| April 2008 | $18.39 | $43.75 |
| March 2008 | $17.40 | $42.10 |
| February 2008 | $19.32 | $45 |
| January 2008 | $18.60 | $45 |
| December 2007 | $18.52 | $43.15 |
| November 2007 | $17.56 | $43.15 |
| October 2007 | $19.13 | $47 |
| September 2007 | $17.09 | $42 |
| August 2007 | $19.26 | $48 |
| July 2007 | $17.46 | $43.50 |
| June 2007 | $17.76 | $44.25 |
| May 2007 | $18.53 | $46.85 |
| April 2007 | $19.38 | $49 |
| March 2007 | $19.58 | $49.50 |
| February 2007 | $18.05 | $46.30 |
| January 2007 | $18.91 | $48.50 |
| December 2006 | $17.26 | $44.25 |
| November 2006 | $16.90 | $44 |
| October 2006 | $17 | $44.25 |
| September 2006 | $18.05 | $47 |
| August 2006 | $17.80 | $47 |
| July 2006 | $18.18 | $48 |
| June 2006 | $17.14 | $45.25 |
| May 2006 | $16.37 | $42.25 |
| April 2006 | $15.75 | $42.25 |
| March 2006 | $17.44 | $47.50 |
| February 2006 | $17.21 | $46.88 |
| January 2006 | $16.88 | $46 |
| December 2005 | $15.78 | $43 |
| November 2005 | $17.32 | $46 |
| October 2005 | $17.32 | $46 |
| September 2005 | $16.65 | $46 |
| August 2005 | $15.96 | $44.75 |
| July 2005 | $17.44 | $47 |
| June 2005 | $16.76 | $47 |
| May 2005 | $14.76 | $42 |
| April 2005 | $14.84 | $42.25 |
| March 2005 | $17.27 | $47.25 |
| February 2005 | $16.34 | $47.25 |
| January 2005 | $16.08 | $46.50 |
| December 2004 | $15.39 | $44.50 |
| November 2004 | $15.68 | $46 |
| October 2004 | $14.14 | $41.50 |
| September 2004 | $15.42 | $45.25 |
| August 2004 | $13.85 | $41.25 |
| July 2004 | $12.93 | $38.50 |
| June 2004 | $12.10 | $36.05 |
| May 2004 | $12.23 | $37.10 |
| April 2004 | $13.88 | $42.10 |
| March 2004 | $15.90 | $48.25 |
| February 2004 | $15.93 | $49 |
| January 2004 | $15.77 | $48.50 |
| December 2003 | $12.61 | $38.80 |
| November 2003 | $12.28 | $38.50 |
| October 2003 | $11.24 | $35.25 |
| September 2003 | $12.85 | $40.30 |
| August 2003 | $12.39 | $39.50 |
| July 2003 | $15.99 | $46.50 |
| June 2003 | $14.59 | $46.50 |
| May 2003 | $10.85 | $35.10 |
| April 2003 | $12.06 | $39 |
| March 2003 | $11.28 | $36.50 |
| February 2003 | $12.98 | $37.75 |
| January 2003 | $11.46 | $37.75 |
| December 2002 | $9.94 | $32.75 |
| November 2002 | $10.41 | $35 |
| October 2002 | $11.01 | $37 |
| September 2002 | $10.41 | $35 |
| August 2002 | $9.85 | $33.75 |
| July 2002 | $9.92 | $34 |
| June 2002 | $10.22 | $35 |
| May 2002 | $10.02 | $35 |
| April 2002 | $9.31 | $32.50 |
| March 2002 | $9.45 | $33 |
| February 2002 | $9.90 | $35.25 |
| January 2002 | $9.36 | $33.33 |
| December 2001 | $8.80 | $32 |
| November 2001 | $10.75 | $31.25 |
| October 2001 | $8.59 | $31.25 |
| September 2001 | $11.14 | $32.38 |
| August 2001 | $8.71 | $32.38 |
| July 2001 | $8.61 | $32 |
CNTHO
Price: $43
52 week price:
Dividend Yield: 6.68%
5-year range yield:
Forward Dividend Yield: 6.14%
Payout Ratio: 3.53%
Payout Ratio Range:
Dividend Per Share: 2.64 USD
Earnings Per Share: 74.69 USD
P/E Ratio: 0.56
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 500
Market Capitalization: 254.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 24