The Connecticut Light and Power Company CNTHO
39.41 USD -0.09 (-0.23%)
Regular-session close
39.50 Day range 39.78
39.41 52-week range 71.60
- YTD
- -14.60%
- 1 year
- -12.42%
CNTHO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.41 | 39.41 | 39.41 | 39.41 | -0.09 | -0.23% | 200 |
| Nov 12, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 39.78 | 39.78 | 39.50 | 39.50 | -0.50 | -1.25% | 600 |
| Nov 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | -0.14 | -0.35% | 600 |
| Nov 6, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | -0.06 | -0.15% | 100 |
| Nov 4, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | +0.20 | +0.50% | 100 |
| Oct 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | -1.09 | -2.65% | 300 |
| Oct 20, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | +0.58 | +1.43% | 200 |
| Oct 6, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | -0.01 | -0.02% | 300 |
| Oct 5, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | -0.03 | -0.07% | 200 |
| Sep 28, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 0.00 | 0.00% | 400 |
| Sep 25, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | +0.04 | +0.10% | 200 |
| Sep 24, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | -0.49 | -1.20% | 1,000 |
| Sep 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 41.00 | 41.48 | 41.00 | 41.00 | 0.00 | 0.00% | 600 |
| Sep 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | +0.24 | +0.59% | 600 |
| Sep 15, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | +0.24 | +0.59% | 100 |
| Sep 14, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | -1.29 | -3.09% | 900 |
| Sep 10, 2026 | 41.81 | 41.81 | 41.81 | 41.81 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 41.81 | 41.81 | 41.81 | 41.81 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 41.81 | 41.81 | 41.81 | 41.81 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 41.81 | 41.81 | 41.81 | 41.81 | -0.07 | -0.17% | 200 |
| Sep 3, 2026 | 41.88 | 41.88 | 41.88 | 41.88 | -0.14 | -0.33% | 300 |
| Sep 2, 2026 | 41.99 | 42.02 | 41.99 | 42.02 | -0.10 | -0.24% | 200 |
| Sep 1, 2026 | 42.12 | 42.12 | 42.12 | 42.12 | -0.13 | -0.31% | 100 |
| Aug 31, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 0.00 | 0.00% | 100 |
| Aug 25, 2026 | 42.40 | 42.40 | 42.25 | 42.25 | -1.75 | -3.98% | 1,600 |
| Aug 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | +1.60 | +3.77% | 200 |
| Aug 21, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | -0.10 | -0.24% | 200 |
| Aug 20, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | -0.04 | -0.09% | 100 |
| Aug 19, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 42.40 | 42.54 | 42.40 | 42.54 | +0.04 | +0.09% | 300 |
| Aug 14, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the CNTHO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.