The Connecticut Light and Power Company CNLTP
33.30 USD +0.05 (+0.15%)
Regular-session close
33.25 Day range 33.25
33.25 52-week range 37.53
- YTD
- -9.39%
- 1 year
- -9.31%
CNLTP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | +0.05 | +0.15% | 200 |
| Nov 12, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 0.00 | 0.00% | 100 |
| Nov 9, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | -0.18 | -0.54% | 100 |
| Nov 4, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 33.61 | 33.61 | 33.43 | 33.43 | -0.07 | -0.21% | 300 |
| Oct 21, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 0.00 | 0.00% | 200 |
| Oct 19, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | -0.25 | -0.74% | 200 |
| Oct 14, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 34.03 | 34.03 | 33.75 | 33.75 | -0.30 | -0.88% | 300 |
| Oct 9, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 0.00 | 0.00% | 200 |
| Oct 8, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | -0.09 | -0.26% | 200 |
| Oct 7, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | -0.13 | -0.38% | 100 |
| Oct 6, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | -0.08 | -0.23% | 200 |
| Sep 28, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | -0.27 | -0.78% | 300 |
| Sep 25, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | -0.58 | -1.65% | 200 |
| Sep 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | +0.78 | +2.27% | 200 |
| Sep 22, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | -0.72 | -2.05% | 100 |
| Sep 15, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | +0.14 | +0.40% | 300 |
| Sep 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | +0.35 | +1.01% | 200 |
| Sep 1, 2026 | 34.40 | 34.65 | 34.40 | 34.65 | -0.11 | -0.32% | 400 |
| Aug 31, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 34.38 | 34.76 | 34.38 | 34.76 | +0.26 | +0.75% | 500 |
| Aug 21, 2026 | 34.42 | 34.50 | 34.42 | 34.50 | 0.00 | 0.00% | 400 |
| Aug 20, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 0.00% | 200 |
| Aug 19, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 0.00% | 2,000 |
| Aug 17, 2026 | 34.50 | 34.50 | 34.33 | 34.50 | 0.00 | 0.00% | 1,000 |
| Aug 14, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | +0.17 | +0.50% | 200 |
65 days, newest first. Daily bars as drawn on the CNLTP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.