Connecticut Light & Power Co (CNLHN) stock
CNLHNOTCElectric ServicesFiscal year ends December 31Also trades as CNLHO, CNLHP, CNLPL, CNLPM, CNLTL, CNLTN, CNLTP, CNPWM, CNPWP, CNTHN, CNTHO, CNTHP
Last filing: 10-Q on Aug 3, 2026
$29.60+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Connecticut Light & Power share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$29.60
0.00% on the day
52-week range
$28.61 – $34.88
-15.1% from the high
Change over 52 weeks
-10.3%
From $33.00 on Oct 17, 2025
Average volume
165
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $29.35 | $30.50 | $29.35 | $29.60 | +0.85% | 2,199 |
| Sep 2026 | $30.10 | $30.97 | $28.61 | $29.35 | -2.49% | 7,708 |
| Aug 2026 | $31.67 | $32.20 | $30.06 | $30.10 | -4.96% | 1,633 |
| Jul 2026 | $31.38 | $31.67 | $31.04 | $31.67 | +0.92% | 1,788 |
| Jun 2026 | $31.65 | $32.00 | $31.37 | $31.38 | -0.85% | 2,146 |
| May 2026 | $32.94 | $33.00 | $31.65 | $31.65 | -3.92% | 3,708 |
| Apr 2026 | $33.00 | $33.12 | $31.93 | $32.94 | -0.18% | 2,974 |
| Mar 2026 | $32.55 | $33.00 | $32.00 | $33.00 | +1.38% | 2,572 |
| Feb 2026 | $32.99 | $32.99 | $32.07 | $32.55 | -1.33% | 3,454 |
| Jan 2026 | $32.34 | $33.00 | $32.00 | $32.99 | +2.29% | 3,169 |
| Dec 2025 | $33.24 | $34.88 | $31.55 | $32.25 | -2.98% | 5,637 |
| Nov 2025 | $33.00 | $33.24 | $31.00 | $33.24 | +0.73% | 1,050 |
| Oct 2025 | $33.00 | $33.00 | $32.50 | $33.00 | +1.29% | 1,425 |
| Sep 2025 | $31.99 | $34.92 | $31.15 | $32.58 | +1.84% | 2,187 |
| Aug 2025 | $32.37 | $32.97 | $31.00 | $31.99 | -1.14% | 3,611 |
| Jul 2025 | $30.76 | $33.20 | $30.76 | $32.36 | +4.39% | 2,038 |
| Jun 2025 | $32.00 | $32.00 | $30.00 | $31.00 | -3.13% | 1,607 |
| May 2025 | $31.21 | $32.00 | $31.21 | $32.00 | +1.91% | 3,126 |
| Apr 2025 | $35.00 | $35.00 | $31.40 | $31.40 | -10.29% | 933 |
| Mar 2025 | $32.99 | $35.00 | $32.99 | $35.00 | +20.69% | 1,209 |
| Feb 2025 | $32.72 | $35.98 | $29.00 | $29.00 | -11.37% | 7,554 |
| Jan 2025 | $31.35 | $32.97 | $29.81 | $32.72 | +4.37% | 4,670 |
| Dec 2024 | $32.80 | $32.80 | $31.35 | $31.35 | -4.42% | 3,290 |
| Nov 2024 | $33.01 | $33.85 | $30.00 | $32.80 | -0.64% | 13,128 |
| Oct 2024 | $33.30 | $34.45 | $32.55 | $33.01 | -0.87% | 3,500 |
| Sep 2024 | $32.16 | $34.00 | $32.16 | $33.30 | +3.54% | 3,500 |
| Aug 2024 | $33.00 | $33.00 | $32.16 | $32.16 | -2.55% | 1,300 |
| Jul 2024 | $31.07 | $33.00 | $31.07 | $33.00 | +6.21% | 3,900 |
| Jun 2024 | $31.40 | $31.71 | $31.07 | $31.07 | -1.68% | 1,800 |
| May 2024 | $31.33 | $32.24 | $31.00 | $31.60 | +0.86% | 800 |
| Apr 2024 | $31.99 | $32.50 | $31.33 | $31.33 | -2.06% | 4,300 |
| Mar 2024 | $32.00 | $32.25 | $31.99 | $31.99 | -0.03% | 1,600 |
| Feb 2024 | $31.65 | $32.02 | $31.01 | $32.00 | +1.11% | 3,000 |
| Jan 2024 | $32.01 | $32.70 | $31.01 | $31.65 | -1.12% | 8,000 |
| Dec 2023 | $30.10 | $32.01 | $30.10 | $32.01 | +6.35% | 5,000 |
| Nov 2023 | $31.00 | $31.00 | $27.97 | $30.10 | -2.90% | 1,400 |
| Oct 2023 | $32.50 | $32.50 | $29.00 | $31.00 | -4.64% | 3,100 |
| Sep 2023 | $35.00 | $35.00 | $32.37 | $32.51 | -7.11% | 4,000 |
| Aug 2023 | $37.50 | $38.10 | $35.00 | $35.00 | -6.67% | 1,200 |
| Jul 2023 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 100 |
| Jun 2023 | $36.50 | $37.50 | $32.21 | $37.50 | +2.74% | 1,200 |
| May 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 100 |
| Apr 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Mar 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 100 |
| Feb 2023 | $37.75 | $37.75 | $36.50 | $36.50 | -3.31% | 200 |
| Jan 2023 | $36.00 | $38.75 | $36.00 | $37.75 | +4.86% | 1,100 |
| Dec 2022 | $35.50 | $37.75 | $35.00 | $36.00 | +1.41% | 3,500 |
| Nov 2022 | $40.00 | $40.00 | $35.20 | $35.50 | -11.25% | 1,900 |
| Oct 2022 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Sep 2022 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Aug 2022 | $38.14 | $40.00 | $37.26 | $40.00 | +4.88% | 1,600 |
| Jul 2022 | $41.00 | $41.00 | $38.14 | $38.14 | -6.98% | 200 |
| Jun 2022 | $39.00 | $41.00 | $38.13 | $41.00 | +5.13% | 2,400 |
| May 2022 | $44.71 | $44.71 | $35.79 | $39.00 | -12.77% | 1,300 |
| Apr 2022 | $44.71 | $44.71 | $44.71 | $44.71 | 0.00% | 100 |
| Mar 2022 | $44.25 | $44.71 | $42.66 | $44.71 | +1.04% | 700 |
| Feb 2022 | $46.14 | $46.14 | $43.55 | $44.25 | -4.10% | 1,600 |
| Jan 2022 | $47.00 | $47.00 | $46.14 | $46.14 | -1.83% | 600 |
| Dec 2021 | $48.10 | $48.50 | $46.99 | $47.00 | -2.29% | 6,100 |
| Nov 2021 | $48.75 | $52.00 | $47.75 | $48.10 | -1.33% | 1,100 |
| Oct 2021 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Sep 2021 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Aug 2021 | $49.00 | $49.50 | $47.47 | $48.75 | -0.51% | 700 |
| Jul 2021 | $48.00 | $49.00 | $47.50 | $49.00 | +2.08% | 1,400 |
| Jun 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 100 |
| May 2021 | $48.00 | $48.00 | $48.00 | $48.00 | +0.08% | 100 |
| Apr 2021 | $47.50 | $48.01 | $47.50 | $47.96 | +0.97% | 900 |
| Mar 2021 | $50.00 | $50.00 | $47.00 | $47.50 | -5.00% | 7,700 |
| Feb 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 100 |
| Jan 2021 | $48.72 | $50.00 | $48.72 | $50.00 | +2.63% | 900 |
| Dec 2020 | $51.00 | $51.00 | $46.25 | $48.72 | -4.47% | 1,700 |
| Nov 2020 | $49.00 | $51.00 | $49.00 | $51.00 | +4.08% | 100 |
| Oct 2020 | $48.04 | $49.00 | $48.04 | $49.00 | +2.00% | 300 |
| Sep 2020 | $48.00 | $48.04 | $48.00 | $48.04 | +0.08% | 100 |
| Aug 2020 | $48.50 | $48.50 | $46.76 | $48.00 | -1.03% | 1,100 |
| Jul 2020 | $46.98 | $48.50 | $46.98 | $48.50 | +3.24% | 100 |
| Jun 2020 | $45.00 | $46.98 | $45.00 | $46.98 | +4.40% | 500 |
| May 2020 | $43.25 | $46.50 | $43.25 | $45.00 | +4.05% | 7,800 |
| Apr 2020 | $44.50 | $44.50 | $43.18 | $43.25 | -2.81% | 1,100 |
| Mar 2020 | $46.02 | $46.75 | $44.05 | $44.50 | -3.30% | 3,400 |
| Feb 2020 | $47.25 | $47.25 | $46.02 | $46.02 | -2.60% | 100 |
| Jan 2020 | $47.25 | $47.25 | $47.25 | $47.25 | 0.00% | 0 |
| Dec 2019 | $47.00 | $47.50 | $46.95 | $47.25 | +0.53% | 1,000 |
| Nov 2019 | $46.40 | $47.00 | $46.02 | $47.00 | +1.29% | 700 |
| Oct 2019 | $46.25 | $56.00 | $46.25 | $46.40 | +0.32% | 2,000 |
| Sep 2019 | $48.00 | $48.00 | $45.80 | $46.25 | -3.65% | 3,000 |
| Aug 2019 | $47.40 | $48.00 | $47.40 | $48.00 | +1.27% | 200 |
| Jul 2019 | $46.15 | $47.40 | $46.15 | $47.40 | +2.71% | 1,900 |
| Jun 2019 | $45.40 | $46.25 | $45.00 | $46.15 | +1.65% | 1,000 |
| May 2019 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| Apr 2019 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| Mar 2019 | $44.80 | $45.80 | $43.16 | $45.40 | +1.34% | 3,600 |
| Feb 2019 | $47.30 | $47.30 | $43.01 | $44.80 | -5.29% | 2,200 |
| Jan 2019 | $46.30 | $47.30 | $46.30 | $47.30 | +2.16% | 400 |
| Dec 2018 | $46.80 | $46.80 | $44.71 | $46.30 | -1.07% | 300 |
| Nov 2018 | $45.95 | $46.80 | $44.70 | $46.80 | +1.85% | 2,500 |
| Oct 2018 | $46.00 | $46.00 | $45.28 | $45.95 | -0.11% | 1,900 |
| Sep 2018 | $47.00 | $47.00 | $45.28 | $46.00 | -2.13% | 800 |
| Aug 2018 | $47.00 | $47.00 | $47.00 | $47.00 | +1.08% | 100 |
| Jul 2018 | $47.25 | $47.25 | $45.76 | $46.50 | +1.62% | 1,000 |
| Jun 2018 | $46.35 | $47.25 | $45.76 | $45.76 | -1.27% | 1,100 |
| May 2018 | $46.80 | $46.80 | $45.15 | $46.35 | -0.96% | 3,600 |
| Apr 2018 | $46.88 | $47.00 | $45.15 | $46.80 | +1.96% | 1,800 |
| Mar 2018 | $45.10 | $45.90 | $45.10 | $45.90 | +1.03% | 3,100 |
| Feb 2018 | $47.00 | $47.75 | $44.00 | $45.43 | -3.34% | 19,700 |
| Jan 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 400 |
| Dec 2017 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Nov 2017 | $47.10 | $47.10 | $47.00 | $47.00 | -0.21% | 200 |
| Oct 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Sep 2017 | $46.80 | $47.40 | $46.75 | $47.10 | +0.64% | 6,800 |
| Aug 2017 | $46.78 | $46.90 | $45.25 | $46.80 | +2.18% | 4,000 |
| Jul 2017 | $43.75 | $46.00 | $43.75 | $45.80 | +4.69% | 2,900 |
| Jun 2017 | $43.75 | $43.75 | $43.75 | $43.75 | 0.00% | 0 |
| May 2017 | $46.30 | $46.30 | $43.60 | $43.75 | -4.89% | 700 |
| Apr 2017 | $43.25 | $46.00 | $43.25 | $46.00 | +6.36% | 6,300 |
| Mar 2017 | $43.00 | $46.40 | $43.00 | $43.25 | +0.58% | 4,300 |
| Feb 2017 | $47.50 | $47.60 | $43.00 | $43.00 | -9.47% | 1,400 |
| Jan 2017 | $47.50 | $47.80 | $47.25 | $47.50 | 0.00% | 1,300 |
| Dec 2016 | $47.80 | $47.80 | $47.50 | $47.50 | +1.06% | 300 |
| Nov 2016 | $46.60 | $47.90 | $46.15 | $47.00 | +0.86% | 4,500 |
| Oct 2016 | $46.60 | $46.60 | $46.60 | $46.60 | 0.00% | 0 |
| Sep 2016 | $46.60 | $46.60 | $46.60 | $46.60 | 0.00% | 200 |
| Aug 2016 | $45.00 | $52.00 | $45.00 | $46.60 | +3.56% | 2,700 |
| Jul 2016 | $47.00 | $47.00 | $45.00 | $45.00 | -4.26% | 200 |
| Jun 2016 | $45.10 | $47.00 | $45.10 | $47.00 | +4.21% | 800 |
| May 2016 | $43.52 | $48.00 | $43.52 | $45.10 | +3.63% | 900 |
| Apr 2016 | $43.52 | $43.52 | $43.52 | $43.52 | 0.00% | 100 |
| Mar 2016 | $46.90 | $48.00 | $43.52 | $43.52 | -7.21% | 5,200 |
| Feb 2016 | $45.00 | $46.90 | $45.00 | $46.90 | +4.22% | 1,900 |
| Jan 2016 | $44.65 | $47.00 | $44.00 | $45.00 | +1.69% | 5,800 |
| Dec 2015 | $44.08 | $45.00 | $44.08 | $44.25 | +0.39% | 800 |
| Nov 2015 | $44.08 | $44.08 | $44.08 | $44.08 | 0.00% | 0 |
| Oct 2015 | $45.00 | $45.50 | $43.98 | $44.08 | -2.04% | 1,000 |
| Sep 2015 | $45.00 | $45.00 | $43.83 | $45.00 | 0.00% | 500 |
| Aug 2015 | $45.50 | $45.50 | $44.25 | $45.00 | -1.10% | 900 |
| Jul 2015 | $47.00 | $47.00 | $44.00 | $45.50 | -3.19% | 3,300 |
| Jun 2015 | $44.00 | $47.00 | $44.00 | $47.00 | +6.82% | 4,100 |
| May 2015 | $45.20 | $45.50 | $44.00 | $44.00 | -2.65% | 200 |
| Apr 2015 | $46.75 | $48.00 | $44.30 | $45.20 | -3.32% | 18,300 |
| Mar 2015 | $46.75 | $46.75 | $44.25 | $46.75 | 0.00% | 7,500 |
| Feb 2015 | $44.50 | $46.75 | $44.50 | $46.75 | +2.07% | 6,400 |
| Jan 2015 | $45.00 | $46.00 | $45.00 | $45.80 | +2.92% | 11,700 |
| Dec 2014 | $44.55 | $46.00 | $44.50 | $44.50 | -0.11% | 2,600 |
| Nov 2014 | $44.05 | $44.55 | $44.05 | $44.55 | +1.14% | 2,000 |
| Oct 2014 | $43.76 | $45.00 | $43.76 | $44.05 | +0.66% | 3,700 |
| Sep 2014 | $44.00 | $44.30 | $43.76 | $43.76 | -0.55% | 500 |
| Aug 2014 | $44.12 | $44.40 | $44.00 | $44.00 | -0.27% | 700 |
| Jul 2014 | $44.10 | $44.50 | $44.00 | $44.12 | +0.05% | 20,800 |
| Jun 2014 | $44.50 | $45.00 | $44.10 | $44.10 | -0.90% | 5,400 |
| May 2014 | $45.00 | $45.00 | $44.50 | $44.50 | -1.11% | 200 |
| Apr 2014 | $44.50 | $45.00 | $44.50 | $45.00 | +1.12% | 200 |
| Mar 2014 | $45.00 | $45.00 | $44.50 | $44.50 | -1.11% | 100 |
| Feb 2014 | $46.50 | $46.50 | $44.55 | $45.00 | -3.23% | 1,300 |
| Jan 2014 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 100 |
| Dec 2013 | $46.80 | $46.80 | $46.00 | $46.50 | -0.64% | 2,700 |
| Nov 2013 | $47.25 | $47.25 | $45.00 | $46.80 | -0.95% | 3,600 |
| Oct 2013 | $45.00 | $47.25 | $44.30 | $47.25 | +5.00% | 10,500 |
| Sep 2013 | $45.00 | $45.40 | $44.40 | $45.00 | 0.00% | 14,700 |
| Aug 2013 | $44.85 | $45.55 | $44.10 | $45.00 | -0.79% | 10,400 |
| Jul 2013 | $45.50 | $45.50 | $45.05 | $45.36 | -0.31% | 2,600 |
| Jun 2013 | $47.75 | $48.00 | $45.50 | $45.50 | -3.19% | 1,000 |
| May 2013 | $46.50 | $47.75 | $46.00 | $47.00 | +1.08% | 1,600 |
| Apr 2013 | $45.00 | $46.50 | $45.00 | $46.50 | +3.33% | 24,700 |
| Mar 2013 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Feb 2013 | $44.75 | $45.00 | $44.75 | $45.00 | +0.56% | 500 |
| Jan 2013 | $43.05 | $44.99 | $43.05 | $44.75 | +3.95% | 2,200 |
| Dec 2012 | $45.00 | $45.00 | $43.05 | $43.05 | -4.33% | 300 |
| Nov 2012 | $45.25 | $45.25 | $43.50 | $45.00 | -0.55% | 2,500 |
| Oct 2012 | $43.30 | $45.25 | $43.30 | $45.25 | +4.50% | 1,400 |
| Sep 2012 | $43.30 | $43.30 | $43.30 | $43.30 | 0.00% | 0 |
| Aug 2012 | $43.30 | $43.30 | $43.30 | $43.30 | 0.00% | 0 |
| Jul 2012 | $43.00 | $44.00 | $43.00 | $43.30 | +0.70% | 6,800 |
| Jun 2012 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| May 2012 | $42.00 | $43.00 | $42.00 | $43.00 | +2.38% | 300 |
| Apr 2012 | $41.00 | $42.00 | $40.50 | $42.00 | +2.44% | 1,500 |
| Mar 2012 | $40.09 | $42.00 | $38.70 | $41.00 | +2.50% | 2,500 |
| Feb 2012 | $41.00 | $41.00 | $40.00 | $40.00 | -2.44% | 1,300 |
| Jan 2012 | $38.26 | $41.00 | $38.25 | $41.00 | +7.16% | 1,900 |
| Dec 2011 | $41.00 | $41.00 | $38.11 | $38.26 | -6.68% | 1,700 |
| Nov 2011 | $38.00 | $45.00 | $36.75 | $41.00 | +7.89% | 36,200 |
| Oct 2011 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Sep 2011 | $32.05 | $38.00 | $32.05 | $38.00 | +18.56% | 15,700 |
| Aug 2011 | $36.00 | $45.00 | $32.00 | $32.05 | -10.97% | 1,400 |
| Jul 2011 | $35.75 | $36.75 | $35.75 | $36.00 | +0.70% | 7,800 |
| Jun 2011 | $35.00 | $35.75 | $32.75 | $35.75 | +2.14% | 800 |
| May 2011 | $35.50 | $35.50 | $34.00 | $35.00 | -1.41% | 400 |
| Apr 2011 | $32.50 | $35.50 | $32.50 | $35.50 | +10.08% | 1,600 |
| Mar 2011 | $35.00 | $35.00 | $32.25 | $32.25 | -7.86% | 200 |
| Feb 2011 | $35.75 | $36.00 | $34.00 | $35.00 | -2.10% | 17,800 |
| Jan 2011 | $34.45 | $35.75 | $33.25 | $35.75 | +3.77% | 5,400 |
| Dec 2010 | $35.00 | $35.00 | $33.00 | $34.45 | -1.57% | 3,600 |
| Nov 2010 | $35.75 | $35.75 | $33.75 | $35.00 | -2.10% | 10,500 |
| Oct 2010 | $32.75 | $35.75 | $32.75 | $35.75 | +3.62% | 1,500 |
| Sep 2010 | $35.00 | $35.75 | $32.55 | $34.50 | -1.43% | 1,300 |
| Aug 2010 | $32.20 | $35.00 | $32.10 | $35.00 | +8.70% | 3,400 |
| Jul 2010 | $35.00 | $35.00 | $32.20 | $32.20 | -8.00% | 100 |
| Jun 2010 | $33.00 | $35.00 | $31.00 | $35.00 | +6.06% | 8,700 |
| May 2010 | $34.40 | $34.40 | $31.00 | $33.00 | -4.07% | 1,400 |
| Apr 2010 | $32.98 | $34.40 | $32.00 | $34.40 | +4.31% | 2,900 |
| Mar 2010 | $30.60 | $33.00 | $30.60 | $32.98 | +7.78% | 1,100 |
| Feb 2010 | $30.55 | $31.00 | $30.55 | $30.60 | +0.16% | 200 |
| Jan 2010 | $31.50 | $34.50 | $30.50 | $30.55 | -3.02% | 16,200 |
| Dec 2009 | $30.50 | $31.50 | $30.50 | $31.50 | +3.28% | 500 |
| Nov 2009 | $30.00 | $33.75 | $30.00 | $30.50 | +1.67% | 7,100 |
| Oct 2009 | $29.75 | $32.25 | $29.75 | $30.00 | -2.15% | 3,400 |
| Sep 2009 | $30.50 | $33.75 | $29.50 | $30.66 | +1.36% | 3,400 |
| Aug 2009 | $30.25 | $30.25 | $30.25 | $30.25 | +1.68% | 500 |
| Jul 2009 | $30.10 | $32.90 | $29.50 | $29.75 | -1.16% | 5,000 |
| Jun 2009 | $27.50 | $30.10 | $27.50 | $30.10 | +9.45% | 3,800 |
| May 2009 | $27.00 | $27.50 | $27.00 | $27.50 | +1.85% | 100 |
| Apr 2009 | $32.75 | $32.75 | $27.00 | $27.00 | -17.56% | 4,400 |
| Mar 2009 | $29.78 | $32.90 | $29.50 | $32.75 | +9.97% | 23,400 |
| Feb 2009 | $26.47 | $30.00 | $25.51 | $29.78 | +19.12% | 69,600 |
| Jan 2009 | $30.70 | $30.70 | $25.00 | $25.00 | -21.26% | 1,300 |
| Dec 2008 | $28.25 | $31.75 | $23.00 | $31.75 | +12.39% | 57,000 |
| Nov 2008 | $34.25 | $34.25 | $27.00 | $28.25 | -17.52% | 400 |
| Oct 2008 | $33.50 | $35.00 | $32.00 | $34.25 | +2.24% | 6,500 |
| Sep 2008 | $32.00 | $33.50 | $32.00 | $33.50 | +4.69% | 300 |
| Aug 2008 | $31.00 | $36.00 | $31.00 | $32.00 | +3.23% | 29,300 |
| Jul 2008 | $33.25 | $33.25 | $31.00 | $31.00 | -6.77% | 300 |
| Jun 2008 | $32.00 | $33.25 | $31.10 | $33.25 | +3.91% | 4,200 |
| May 2008 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Apr 2008 | $32.10 | $32.25 | $32.00 | $32.00 | -0.31% | 700 |
| Mar 2008 | $32.10 | $32.10 | $32.10 | $32.10 | 0.00% | 0 |
| Feb 2008 | $32.75 | $35.50 | $32.00 | $32.10 | -1.98% | 4,000 |
| Jan 2008 | $30.30 | $32.75 | $29.50 | $32.75 | +8.09% | 1,200 |
| Dec 2007 | $30.25 | $36.00 | $30.25 | $30.30 | +0.17% | 1,900 |
| Nov 2007 | $31.25 | $37.50 | $30.25 | $30.25 | -3.20% | 2,900 |
| Oct 2007 | $31.00 | $37.00 | $31.00 | $31.25 | +0.81% | 3,200 |
| Sep 2007 | $34.50 | $34.50 | $31.00 | $31.00 | -10.14% | 600 |
| Aug 2007 | $32.65 | $34.50 | $32.65 | $34.50 | +5.67% | 800 |
| Jul 2007 | $35.50 | $35.50 | $32.50 | $32.65 | -8.03% | 800 |
| Jun 2007 | $33.10 | $35.50 | $32.55 | $35.50 | +7.25% | 6,500 |
| May 2007 | $34.00 | $34.35 | $33.10 | $33.10 | -2.65% | 400 |
| Apr 2007 | $37.00 | $37.00 | $34.00 | $34.00 | -8.11% | 2,600 |
| Mar 2007 | $31.50 | $37.00 | $31.50 | $37.00 | +17.46% | 6,800 |
| Feb 2007 | $33.25 | $33.50 | $31.50 | $31.50 | -5.26% | 400 |
| Jan 2007 | $34.75 | $35.00 | $33.25 | $33.25 | -2.21% | 3,300 |
| Dec 2006 | $34.25 | $35.00 | $32.25 | $34.00 | -0.73% | 700 |
| Nov 2006 | $32.30 | $34.25 | $32.30 | $34.25 | +6.04% | 1,700 |
| Oct 2006 | $34.25 | $34.25 | $32.30 | $32.30 | -5.69% | 300 |
| Sep 2006 | $34.50 | $34.50 | $32.15 | $34.25 | -0.72% | 1,000 |
| Aug 2006 | $31.72 | $34.50 | $30.75 | $34.50 | +8.76% | 8,500 |
| Jul 2006 | $31.72 | $31.72 | $31.72 | $31.72 | 0.00% | 0 |
| Jun 2006 | $31.50 | $33.25 | $31.50 | $31.72 | +0.70% | 2,000 |
| May 2006 | $33.00 | $34.00 | $31.50 | $31.50 | -4.55% | 1,100 |
| Apr 2006 | $34.50 | $34.50 | $31.25 | $33.00 | -4.35% | 1,900 |
| Mar 2006 | $33.00 | $34.50 | $31.25 | $34.50 | +4.55% | 1,200 |
| Feb 2006 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Jan 2006 | $33.75 | $34.00 | $32.00 | $33.00 | -2.22% | 1,000 |
| Dec 2005 | $31.33 | $33.75 | $31.25 | $33.75 | +0.75% | 2,800 |
| Nov 2005 | $34.00 | $34.00 | $33.50 | $33.50 | -1.47% | 2,000 |
| Oct 2005 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 900 |
| Sep 2005 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Aug 2005 | $30.25 | $35.75 | $30.25 | $34.00 | -0.73% | 1,200 |
| Jul 2005 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Jun 2005 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| May 2005 | $33.00 | $34.25 | $33.00 | $34.25 | +3.79% | 100 |
| Apr 2005 | $32.50 | $33.00 | $32.00 | $33.00 | +1.54% | 1,800 |
| Mar 2005 | $31.00 | $34.25 | $31.00 | $32.50 | -2.26% | 2,700 |
| Feb 2005 | $34.25 | $34.75 | $32.00 | $33.25 | -2.92% | 2,500 |
| Jan 2005 | $36.37 | $36.37 | $32.00 | $34.25 | -5.83% | 1,800 |
| Dec 2004 | $31.00 | $36.37 | $31.00 | $36.37 | +17.32% | 700 |
| Nov 2004 | $33.00 | $33.00 | $31.00 | $31.00 | -6.06% | 400 |
| Oct 2004 | $32.25 | $33.00 | $31.50 | $33.00 | +2.33% | 400 |
| Sep 2004 | $32.25 | $32.25 | $32.25 | $32.25 | +4.03% | 600 |
| Aug 2004 | $29.25 | $31.50 | $27.55 | $31.00 | +5.98% | 4,300 |
| Jul 2004 | $30.75 | $30.75 | $29.25 | $29.25 | -4.88% | 200 |
| Jun 2004 | $27.00 | $31.00 | $27.00 | $30.75 | +5.13% | 25,200 |
| May 2004 | $33.85 | $33.85 | $25.50 | $29.25 | -13.59% | 9,600 |
| Apr 2004 | $34.50 | $34.50 | $32.00 | $33.85 | -1.88% | 31,700 |
| Mar 2004 | $32.35 | $34.50 | $32.25 | $34.50 | +6.81% | 3,000 |
| Feb 2004 | $33.75 | $33.75 | $32.25 | $32.30 | -4.30% | 2,300 |
| Jan 2004 | $31.60 | $33.78 | $30.50 | $33.75 | +10.29% | 30,500 |
| Dec 2003 | $30.50 | $31.50 | $30.50 | $30.60 | +0.33% | 5,400 |
| Nov 2003 | $30.60 | $30.60 | $30.50 | $30.50 | -6.15% | 400 |
| Oct 2003 | $29.50 | $32.50 | $29.50 | $32.50 | +10.17% | 0 |
| Sep 2003 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Aug 2003 | $30.50 | $31.50 | $29.00 | $29.50 | -3.28% | 0 |
| Jul 2003 | $32.00 | $32.00 | $29.00 | $30.50 | -4.69% | 0 |
| Jun 2003 | $26.00 | $32.00 | $26.00 | $32.00 | +23.08% | 0 |
| May 2003 | $30.00 | $30.00 | $26.00 | $26.00 | -13.33% | 0 |
| Apr 2003 | $30.00 | $31.50 | $30.00 | $30.00 | 0.00% | 0 |
| Mar 2003 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Feb 2003 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 2003 | $26.00 | $30.00 | $26.00 | $30.00 | +15.38% | 0 |
| Dec 2002 | $26.50 | $26.50 | $25.00 | $26.00 | +5.05% | 0 |
| Nov 2002 | $28.00 | $28.00 | $24.75 | $24.75 | -11.61% | 0 |
| Oct 2002 | $25.00 | $28.05 | $24.00 | $28.00 | +12.00% | 0 |
| Sep 2002 | $25.75 | $25.75 | $24.00 | $25.00 | -2.91% | 0 |
| Aug 2002 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | 0 |
| Jul 2002 | $26.00 | $26.00 | $25.00 | $25.75 | -0.96% | 0 |
| Jun 2002 | $22.00 | $26.00 | $22.00 | $26.00 | +18.18% | 0 |
| May 2002 | $23.75 | $23.75 | $22.00 | $22.00 | -7.37% | 0 |
| Apr 2002 | $23.00 | $25.13 | $23.00 | $23.75 | +3.26% | 0 |
| Mar 2002 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | 0 |
| Feb 2002 | $23.50 | $23.70 | $23.00 | $23.00 | -6.62% | 0 |
| Jan 2002 | $24.00 | $24.63 | $23.50 | $24.63 | +2.62% | 0 |
| Dec 2001 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Nov 2001 | $23.50 | $24.00 | $23.00 | $24.00 | +2.13% | 0 |
| Oct 2001 | $19.00 | $23.50 | $19.00 | $23.50 | +11.90% | 0 |
| Sep 2001 | $23.50 | $23.50 | $21.00 | $21.00 | -10.64% | 0 |
| Aug 2001 | $22.88 | $23.50 | $21.50 | $23.50 | +2.71% | 0 |
| Jul 2001 | $22.75 | $22.88 | $21.50 | $22.88 | – | 0 |
Seasonality
CNLHN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | -2.9% | 1.8% | -0.6% | -0.3% | 0.7% | 1.9% | 0.5% | -0.9% | -0.1% | 0.2% | -0.8% |
| Months up | 5 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 2.3% | 0.2% | 1.4% | -0.2% | -2.5% | -0.9% | 0.9% | -3.5% | -2.5% | 0.9% | ||
| 2025 | 4.4% | -10.1% | 20.7% | -10.3% | 3.5% | -3.1% | 4.4% | 0.4% | 1.8% | 1.3% | 2.2% | -3.0% |
| 2024 | -1.1% | 2.7% | -0.0% | -2.1% | 2.4% | -1.7% | 6.2% | -1.1% | 3.5% | -0.9% | 0.9% | -4.4% |
| 2023 | 4.9% | -2.0% | 0.0% | 0.0% | 1.4% | 2.7% | 0.0% | -5.4% | -7.1% | -4.6% | -1.3% | 6.3% |
| 2022 | -1.8% | -3.1% | 1.0% | 0.0% | -11.8% | 5.1% | -7.0% | 6.2% | 0.0% | 0.0% | -10.2% | 1.4% |
| 2021 | 2.6% | 1.0% | -5.0% | 1.0% | 1.1% | 0.0% | 2.1% | 0.5% | 0.0% | 0.0% | -0.3% | -2.3% |
| 2020 | 0.0% | -1.6% | -3.3% | -2.8% | 5.2% | 4.4% | 3.2% | -0.0% | 0.1% | 2.0% | 4.1% | -4.5% |
| 2019 | 2.2% | -4.3% | 1.3% | 0.0% | 1.1% | 1.7% | 2.7% | 2.3% | -3.6% | 0.3% | 2.4% | 0.5% |
| 2018 | 0.0% | -2.3% | 1.0% | 2.0% | 0.1% | -1.3% | 1.6% | 2.1% | -2.1% | -0.1% | 2.9% | -1.1% |
| 2017 | 0.0% | -9.5% | 0.6% | 6.4% | -3.9% | 0.0% | 4.7% | 3.3% | 0.6% | 0.0% | 0.8% | 0.0% |