CONNECTICUT LIGHT & POWER CO 6. - Price History
Monthly price history for CNTHP (CONNECTICUT LIGHT & POWER CO 6.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $51.44 | $51.44 |
| April 2024 | $51.44 | $51.44 |
| March 2024 | $52.13 | $52.97 |
| February 2024 | $51.27 | $52.10 |
| January 2024 | $51.43 | $52.26 |
| December 2023 | $50.36 | $52 |
| November 2023 | $48.91 | $50.50 |
| October 2023 | $48.48 | $50.05 |
| September 2023 | $50.31 | $52.78 |
| August 2023 | $50.52 | $53 |
| July 2023 | $50.77 | $53.26 |
| June 2023 | $50.67 | $53.98 |
| May 2023 | $50.02 | $53.29 |
| April 2023 | $51.18 | $54.52 |
| March 2023 | $49.25 | $53.27 |
| February 2023 | $49.93 | $54 |
| January 2023 | $49.52 | $53.56 |
| December 2022 | $48.25 | $53 |
| November 2022 | $48.71 | $53.50 |
| October 2022 | $48.25 | $53 |
| September 2022 | $50.06 | $55.87 |
| August 2022 | $50.07 | $55.88 |
| July 2022 | $48.38 | $54 |
| June 2022 | $47.68 | $54 |
| May 2022 | $49.45 | $56 |
| April 2022 | $52.80 | $59.80 |
| March 2022 | $52.07 | $59.80 |
| February 2022 | $50.59 | $58.10 |
| January 2022 | $53.26 | $61.17 |
| December 2021 | $50.04 | $58.26 |
| November 2021 | $49.81 | $58 |
| October 2021 | $49.81 | $58 |
| September 2021 | $50.48 | $59.60 |
| August 2021 | $54.20 | $64 |
| July 2021 | $53.14 | $62.75 |
| June 2021 | $50.96 | $61.02 |
| May 2021 | $48.90 | $58.55 |
| April 2021 | $49.28 | $59.01 |
| March 2021 | $49.40 | $60 |
| February 2021 | $50.02 | $60.75 |
| January 2021 | $49.61 | $60.25 |
| December 2020 | $49.55 | $61 |
| November 2020 | $47.36 | $58.30 |
| October 2020 | $48.33 | $59.50 |
| September 2020 | $49.73 | $62.04 |
| August 2020 | $47.29 | $59 |
| July 2020 | $46.51 | $58.02 |
| June 2020 | $46.38 | $58.65 |
| May 2020 | $45.39 | $57.40 |
| April 2020 | $45.12 | $57.05 |
| March 2020 | $43.71 | $56.03 |
| February 2020 | $46.73 | $59.90 |
| January 2020 | $46.41 | $59.50 |
| December 2019 | $47.92 | $62.23 |
| November 2019 | $46.97 | $61 |
| October 2019 | $46.58 | $60.49 |
| September 2019 | $45.52 | $60 |
| August 2019 | $46.55 | $58.35 |
| July 2019 | $44.27 | $58.35 |
| June 2019 | $42.66 | $57.05 |
| May 2019 | $41.92 | $56.05 |
| April 2019 | $43.56 | $55.40 |
| March 2019 | $40.83 | $55.40 |
| February 2019 | $41.05 | $55.70 |
| January 2019 | $41.01 | $55.65 |
| December 2018 | $39.72 | $54.72 |
| November 2018 | $40.04 | $55.15 |
| October 2018 | $39.31 | $54.15 |
| September 2018 | $39.98 | $55.90 |
| August 2018 | $39.71 | $55.52 |
| July 2018 | $40.41 | $56.50 |
| June 2018 | $39.10 | $55.50 |
| May 2018 | $38.77 | $55.04 |
| April 2018 | $39.22 | $56.50 |
| March 2018 | $37.82 | $54.48 |
| February 2018 | $39.57 | $57 |
| January 2018 | $38.88 | $56 |
| December 2017 | $38.62 | $56.45 |
| November 2017 | $38.62 | $56.45 |
| October 2017 | $37.39 | $54.65 |
| September 2017 | $37.15 | $55.10 |
| August 2017 | $37.76 | $56 |
| July 2017 | $37.75 | $55.99 |
| June 2017 | $36.66 | $55.20 |
| May 2017 | $35.80 | $53.90 |
| April 2017 | $36.53 | $55 |
| March 2017 | $35.07 | $53.61 |
| February 2017 | $35.55 | $54.34 |
| January 2017 | $36.83 | $56.30 |
| December 2016 | $34.17 | $53.05 |
| November 2016 | $33.81 | $52.50 |
| October 2016 | $34.14 | $53 |
| September 2016 | $35.28 | $55.60 |
| August 2016 | $34.27 | $54 |
| July 2016 | $34.33 | $54.10 |
| June 2016 | $34.04 | $54.46 |
| May 2016 | $33.20 | $53.13 |
| April 2016 | $33.04 | $52.86 |
| March 2016 | $33.35 | $54.20 |
| February 2016 | $32.41 | $52.67 |
| January 2016 | $32.12 | $52.20 |
| December 2015 | $32.55 | $53.75 |
| November 2015 | $31.53 | $52.06 |
| October 2015 | $31.61 | $52.20 |
| September 2015 | $31.74 | $53.25 |
| August 2015 | $31.15 | $52.26 |
| July 2015 | $30.82 | $51.70 |
| June 2015 | $30.68 | $52.30 |
| May 2015 | $30.86 | $52.60 |
| April 2015 | $30.66 | $52.25 |
| March 2015 | $31.20 | $54 |
| February 2015 | $30.18 | $52.23 |
| January 2015 | $30.10 | $52.10 |
| December 2014 | $31.28 | $55 |
| November 2014 | $30.43 | $53.50 |
| October 2014 | $30.43 | $53.50 |
| September 2014 | $29.68 | $53 |
| August 2014 | $29.87 | $53.34 |
| July 2014 | $29.32 | $52.36 |
| June 2014 | $28.71 | $52.09 |
| May 2014 | $28.70 | $52.07 |
| April 2014 | $29.35 | $53.25 |
| March 2014 | $28.24 | $52.03 |
| February 2014 | $28.22 | $52 |
| January 2014 | $28.22 | $52 |
| December 2013 | $27.37 | $51.25 |
| November 2013 | $27.77 | $52 |
| October 2013 | $27.03 | $50.60 |
| September 2013 | $27.74 | $52.75 |
| August 2013 | $27.25 | $51.82 |
| July 2013 | $27.08 | $51.50 |
| June 2013 | $28.38 | $52.06 |
| May 2013 | $26.93 | $52.06 |
| April 2013 | $26.76 | $51.72 |
| March 2013 | $26.53 | $52.11 |
| February 2013 | $27.04 | $53.11 |
| January 2013 | $26.48 | $52.01 |
| December 2012 | $26.05 | $52 |
| November 2012 | $27.05 | $54 |
| October 2012 | $27.30 | $54.50 |
| September 2012 | $27.12 | $55 |
| August 2012 | $26.62 | $54 |
| July 2012 | $27 | $54.75 |
| June 2012 | $25.98 | $53.50 |
| May 2012 | $26.10 | $53.75 |
| April 2012 | $26.22 | $54 |
| March 2012 | $25.73 | $53.80 |
| February 2012 | $25.58 | $53.50 |
| January 2012 | $25.82 | $54 |
| December 2011 | $26.36 | $56 |
| November 2011 | $23.77 | $50.50 |
| October 2011 | $25.44 | $51.25 |
| September 2011 | $23.82 | $51.25 |
| August 2011 | $23.82 | $51.25 |
| July 2011 | $23.70 | $51 |
| June 2011 | $23.32 | $51 |
| May 2011 | $23.73 | $51.90 |
| April 2011 | $23.43 | $51.25 |
| March 2011 | $23.27 | $51.75 |
| February 2011 | $23.16 | $51.50 |
| January 2011 | $23.16 | $51.50 |
| December 2010 | $23.21 | $52.45 |
| November 2010 | $24.33 | $54.99 |
| October 2010 | $24.27 | $54.85 |
| September 2010 | $23.32 | $53.50 |
| August 2010 | $22.23 | $51 |
| July 2010 | $21.36 | $49 |
| June 2010 | $21.36 | $49.85 |
| May 2010 | $23.13 | $54 |
| April 2010 | $22.70 | $52.99 |
| March 2010 | $21.39 | $50.75 |
| February 2010 | $21.39 | $50.75 |
| January 2010 | $20.65 | $49 |
| December 2009 | $20.31 | $49 |
| November 2009 | $19.50 | $47.05 |
| October 2009 | $20.31 | $49 |
| September 2009 | $18.84 | $46.25 |
| August 2009 | $19.15 | $47 |
| July 2009 | $18.86 | $46.30 |
| June 2009 | $18.41 | $46 |
| May 2009 | $17.61 | $44 |
| April 2009 | $18.41 | $46 |
| March 2009 | $16.89 | $43 |
| February 2009 | $17.68 | $45 |
| January 2009 | $17.48 | $44.50 |
| December 2008 | $15.81 | $41 |
| November 2008 | $15.42 | $40 |
| October 2008 | $16.23 | $42.10 |
| September 2008 | $17.20 | $45.50 |
| August 2008 | $18.14 | $48 |
| July 2008 | $18.14 | $48 |
| June 2008 | $18.38 | $49.50 |
| May 2008 | $18.10 | $48.75 |
| April 2008 | $17.52 | $47.18 |
| March 2008 | $17.87 | $49 |
| February 2008 | $18.06 | $49.50 |
| January 2008 | $17.69 | $48.50 |
| December 2007 | $17.54 | $49 |
| November 2007 | $18.51 | $49 |
| October 2007 | $17.54 | $49 |
| September 2007 | $17.26 | $49 |
| August 2007 | $17.61 | $50 |
| July 2007 | $17.26 | $49 |
| June 2007 | $17.48 | $50.50 |
| May 2007 | $17.31 | $50 |
| April 2007 | $17 | $49.10 |
| March 2007 | $17.25 | $50.65 |
| February 2007 | $17.54 | $51.50 |
| January 2007 | $18.33 | $51 |
| December 2006 | $17.09 | $51 |
| November 2006 | $16.75 | $50 |
| October 2006 | $16.84 | $50.25 |
| September 2006 | $16.71 | $50.75 |
| August 2006 | $16.54 | $50.25 |
| July 2006 | $16.62 | $50.50 |
| June 2006 | $16.36 | $50.50 |
| May 2006 | $16.11 | $49.75 |
| April 2006 | $17.29 | $50.50 |
| March 2006 | $16.08 | $50.50 |
| February 2006 | $16.24 | $51 |
| January 2006 | $16.02 | $50.30 |
| December 2005 | $15.99 | $51 |
| November 2005 | $15.91 | $50.75 |
| October 2005 | $15.68 | $50 |
| September 2005 | $15.34 | $49.75 |
| August 2005 | $15.37 | $49.85 |
| July 2005 | $15.26 | $49.50 |
| June 2005 | $15.16 | $50 |
| May 2005 | $14.65 | $48.30 |
| April 2005 | $15.32 | $50.50 |
| March 2005 | $15.20 | $51 |
| February 2005 | $15.20 | $51 |
| January 2005 | $14.61 | $49 |
| December 2004 | $14.66 | $50 |
| November 2004 | $14.36 | $49 |
| October 2004 | $14.73 | $50.25 |
| September 2004 | $14.13 | $49 |
| August 2004 | $13.87 | $48.10 |
| July 2004 | $13.98 | $48.50 |
| June 2004 | $13.32 | $47 |
| May 2004 | $12.90 | $45.50 |
| April 2004 | $14.03 | $49.50 |
| March 2004 | $14.42 | $51.75 |
| February 2004 | $13.89 | $49.85 |
| January 2004 | $13.59 | $48.75 |
| December 2003 | $13.46 | $49.10 |
| November 2003 | $13.30 | $48.50 |
| October 2003 | $12.88 | $47 |
| September 2003 | $12.92 | $48 |
| August 2003 | $12.93 | $48.05 |
| July 2003 | $13.46 | $50 |
| June 2003 | $13.71 | $51.75 |
| May 2003 | $12.18 | $46 |
| April 2003 | $13.11 | $49.50 |
| March 2003 | $12.49 | $48 |
| February 2003 | $12.19 | $46.85 |
| January 2003 | $11.84 | $45.50 |
| December 2002 | $11.63 | $45.50 |
| November 2002 | $11.47 | $44.88 |
| October 2002 | $11.50 | $45 |
| September 2002 | $11.60 | $46.25 |
| August 2002 | $10.78 | $43 |
| July 2002 | $10.53 | $42 |
| June 2002 | $10.92 | $44.38 |
| May 2002 | $9.39 | $38.14 |
| April 2002 | $10.09 | $41 |
| March 2002 | $10.48 | $43.45 |
| February 2002 | $9.53 | $39.50 |
| January 2002 | $9.77 | $40.50 |
| December 2001 | $9.33 | $39.50 |
| November 2001 | $9.74 | $41.25 |
| October 2001 | $9.51 | $40.25 |
| September 2001 | $12.14 | $40.50 |
| August 2001 | $9.37 | $40.50 |
| July 2001 | $9.14 | $39.50 |
CNTHP
Price: $51.44
52 week price:
5-year range yield:
Forward Dividend Yield: 6.38%
Payout Ratio: 4.39%
Payout Ratio Range:
Dividend Per Share: 3.28 USD
Earnings Per Share: 74.69 USD
P/E Ratio: 0.69
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 312
Ebitda: 928.2 millionMarket Capitalization: 319.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: -6.67%
DGR5: 1.00%
DGR10: 0.50%
DGR20: 0.50%