The Connecticut Light and Power Company CNLPM
30.15 USD 0.00 (+0.00%)
Regular-session close
30.55 Day range 30.56
30.01 52-week range 37.00
- YTD
- -11.32%
- 1 year
- -12.86%
CNLPM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | -0.40 | -1.31% | 500 |
| Nov 11, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 30.56 | 30.63 | 30.55 | 30.55 | -0.95 | -3.02% | 700 |
| Nov 6, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 31.05 | 31.50 | 31.05 | 31.50 | -0.87 | -2.69% | 1,200 |
| Oct 20, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | +2.36 | +7.86% | 400 |
| Oct 12, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | -1.99 | -6.22% | 100 |
| Oct 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00% | 400 |
| Oct 7, 2026 | 32.00 | 32.00 | 31.79 | 32.00 | 0.00 | 0.00% | 600 |
| Oct 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | +0.32 | +1.01% | 100 |
| Oct 5, 2026 | 32.00 | 32.00 | 31.68 | 31.68 | +0.31 | +0.99% | 800 |
| Oct 2, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 31.96 | 31.96 | 31.37 | 31.37 | -0.78 | -2.43% | 1,000 |
| Sep 28, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | +0.05 | +0.16% | 1,100 |
| Sep 25, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | -0.40 | -1.23% | 300 |
| Sep 24, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 0.00 | 0.00% | 1,000 |
| Sep 22, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 33.20 | 33.25 | 32.50 | 32.50 | -0.75 | -2.26% | 8,300 |
| Sep 11, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 33.50 | 33.50 | 33.25 | 33.25 | +0.10 | +0.30% | 900 |
| Sep 8, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | +0.99 | +3.08% | 200 |
| Sep 4, 2026 | 32.16 | 32.76 | 32.16 | 32.16 | -1.84 | -5.41% | 300 |
| Sep 3, 2026 | 33.45 | 34.00 | 33.45 | 34.00 | +1.55 | +4.78% | 1,800 |
| Sep 2, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | +0.30 | +0.93% | 700 |
| Sep 1, 2026 | 32.15 | 32.73 | 32.15 | 32.15 | -0.43 | -1.32% | 1,300 |
| Aug 31, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | +0.49 | +1.53% | 200 |
| Aug 28, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | +0.01 | +0.03% | 200 |
| Aug 21, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 32.03 | 32.15 | 32.03 | 32.08 | -0.07 | -0.22% | 1,700 |
| Aug 19, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the CNLPM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.