The Connecticut Light and Power Company CNLTL
28.00 USD +0.10 (+0.36%)
Regular-session close
28.00 Day range 28.73
27.13 52-week range 33.00
- YTD
- -13.45%
- 1 year
- -9.71%
CNLTL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.00 | 28.73 | 28.00 | 28.73 | +0.83 | +2.97% | 420 |
| Nov 12, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | -0.80 | -2.79% | 100 |
| Nov 11, 2026 | 28.53 | 28.70 | 28.53 | 28.70 | +0.18 | +0.63% | 400 |
| Nov 10, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 27.15 | 28.52 | 27.13 | 28.52 | -0.33 | -1.14% | 3,500 |
| Nov 6, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | +0.25 | +0.87% | 200 |
| Nov 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 0.00 | 0.00% | 200 |
| Oct 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 0.00 | 0.00% | 100 |
| Oct 29, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 0.00 | 0.00% | 100 |
| Oct 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | -0.05 | -0.17% | 300 |
| Oct 26, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 0.00 | 0.00% | 100 |
| Oct 23, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 0.00 | 0.00% | 100 |
| Oct 22, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | -0.24 | -0.83% | 100 |
| Oct 21, 2026 | 28.65 | 29.00 | 28.65 | 28.89 | +0.14 | +0.49% | 600 |
| Oct 20, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | -0.43 | -1.47% | 100 |
| Oct 19, 2026 | 28.80 | 29.18 | 28.80 | 29.18 | +0.33 | +1.14% | 600 |
| Oct 16, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | +0.05 | +0.17% | 100 |
| Oct 15, 2026 | 30.00 | 30.00 | 28.80 | 28.80 | +0.28 | +0.98% | 200 |
| Oct 14, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | -0.48 | -1.66% | 100 |
| Oct 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 100 |
| Oct 7, 2026 | 31.00 | 31.38 | 29.00 | 29.00 | -1.50 | -4.92% | 1,400 |
| Oct 6, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | +0.50 | +1.67% | 400 |
| Oct 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 0.00 | 0.00% | 500 |
| Sep 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | -0.02 | -0.07% | 500 |
| Sep 25, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 30.25 | 30.40 | 30.02 | 30.02 | -0.68 | -2.21% | 1,600 |
| Sep 22, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | +0.27 | +0.89% | 300 |
| Sep 21, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | +0.13 | +0.43% | 200 |
| Sep 17, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | +0.04 | +0.13% | 100 |
| Sep 14, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 31.15 | 31.15 | 30.26 | 30.26 | -0.09 | -0.30% | 300 |
| Sep 10, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | -0.15 | -0.49% | 100 |
| Aug 25, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 31.24 | 31.24 | 30.50 | 30.50 | -1.00 | -3.17% | 200 |
| Aug 19, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the CNLTL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.