Connecticut Light & Power Co (CNLPL) stock
CNLPLOTCElectric ServicesFiscal year ends December 31Also trades as CNLHN, CNLHO, CNLHP, CNLPM, CNLTL, CNLTN, CNLTP, CNPWM, CNPWP, CNTHN, CNTHO, CNTHP
Last filing: 10-Q on Aug 3, 2026
$51.82+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
$51.82
0.00% on the day
52-week range
$50.63 – $54.00
-4.0% from the high
Change over 52 weeks
-0.5%
From $52.06 on Oct 17, 2025
Average volume
161
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $51.84 | $51.86 | $50.63 | $51.82 | -0.04% | 2,655 |
| Sep 2026 | $52.00 | $52.01 | $51.84 | $51.84 | -0.31% | 2,454 |
| Aug 2026 | $52.25 | $53.90 | $51.44 | $52.00 | -0.48% | 3,659 |
| Jul 2026 | $52.22 | $53.65 | $52.22 | $52.25 | +0.06% | 2,490 |
| Jun 2026 | $52.47 | $53.90 | $51.84 | $52.22 | -0.48% | 5,578 |
| May 2026 | $52.38 | $52.73 | $52.38 | $52.47 | +0.17% | 937 |
| Apr 2026 | $53.98 | $53.98 | $51.87 | $52.38 | -2.28% | 3,390 |
| Mar 2026 | $52.80 | $53.83 | $52.00 | $53.60 | +1.52% | 3,128 |
| Feb 2026 | $52.20 | $53.98 | $52.20 | $52.80 | -0.36% | 6,724 |
| Jan 2026 | $52.99 | $53.00 | $52.05 | $52.99 | 0.00% | 11,645 |
| Dec 2025 | $53.65 | $53.65 | $51.75 | $52.99 | -0.02% | 5,254 |
| Nov 2025 | $53.69 | $53.99 | $52.40 | $53.00 | +1.34% | 3,479 |
| Oct 2025 | $52.74 | $54.00 | $51.20 | $52.30 | -1.21% | 6,649 |
| Sep 2025 | $52.16 | $53.39 | $51.35 | $52.94 | +1.81% | 6,887 |
| Aug 2025 | $52.00 | $52.50 | $51.50 | $52.00 | 0.00% | 4,029 |
| Jul 2025 | $52.04 | $53.33 | $51.00 | $52.00 | -0.08% | 4,272 |
| Jun 2025 | $52.50 | $53.37 | $52.00 | $52.04 | -0.88% | 2,211 |
| May 2025 | $51.85 | $52.50 | $51.84 | $52.50 | +1.27% | 3,836 |
| Apr 2025 | $51.87 | $52.90 | $51.79 | $51.84 | -0.06% | 8,971 |
| Mar 2025 | $51.80 | $53.11 | $51.78 | $51.87 | +0.14% | 3,200 |
| Feb 2025 | $53.49 | $53.49 | $51.50 | $51.80 | -0.54% | 3,062 |
| Jan 2025 | $51.75 | $53.71 | $51.50 | $52.08 | +0.64% | 6,955 |
| Dec 2024 | $54.00 | $54.00 | $49.90 | $51.75 | -4.17% | 9,778 |
| Nov 2024 | $53.56 | $54.99 | $53.25 | $54.00 | +0.82% | 4,927 |
| Oct 2024 | $53.15 | $55.00 | $53.01 | $53.56 | -1.00% | 8,619 |
| Sep 2024 | $52.10 | $54.25 | $52.10 | $54.10 | +1.60% | 6,300 |
| Aug 2024 | $51.95 | $53.50 | $51.95 | $53.25 | +2.50% | 4,900 |
| Jul 2024 | $52.00 | $52.42 | $51.45 | $51.95 | -0.10% | 5,500 |
| Jun 2024 | $52.40 | $52.42 | $51.01 | $52.00 | +0.97% | 2,500 |
| May 2024 | $54.00 | $54.00 | $50.64 | $51.50 | -4.63% | 10,300 |
| Apr 2024 | $52.51 | $54.00 | $51.93 | $54.00 | +3.35% | 2,700 |
| Mar 2024 | $53.00 | $53.00 | $51.46 | $52.25 | -1.42% | 4,900 |
| Feb 2024 | $52.00 | $53.10 | $51.80 | $53.00 | +1.92% | 2,900 |
| Jan 2024 | $52.78 | $53.50 | $51.55 | $52.00 | -2.35% | 7,900 |
| Dec 2023 | $50.25 | $54.00 | $50.25 | $53.25 | +5.95% | 4,800 |
| Nov 2023 | $50.65 | $54.25 | $49.50 | $50.26 | -0.24% | 2,200 |
| Oct 2023 | $52.20 | $52.95 | $50.38 | $50.38 | -3.49% | 5,100 |
| Sep 2023 | $52.52 | $52.95 | $52.00 | $52.20 | -0.61% | 7,600 |
| Aug 2023 | $53.60 | $54.25 | $52.10 | $52.52 | -2.01% | 2,300 |
| Jul 2023 | $54.00 | $54.10 | $53.50 | $53.60 | -0.74% | 2,400 |
| Jun 2023 | $53.75 | $54.01 | $52.05 | $54.00 | +0.47% | 4,200 |
| May 2023 | $53.03 | $54.50 | $52.63 | $53.75 | +2.34% | 3,500 |
| Apr 2023 | $54.00 | $56.80 | $52.52 | $52.52 | -5.03% | 3,200 |
| Mar 2023 | $53.05 | $55.40 | $51.64 | $55.30 | +3.75% | 5,000 |
| Feb 2023 | $54.40 | $55.05 | $53.30 | $53.30 | -1.93% | 1,300 |
| Jan 2023 | $52.85 | $54.80 | $52.85 | $54.35 | +2.84% | 1,300 |
| Dec 2022 | $54.00 | $55.00 | $51.31 | $52.85 | -2.13% | 4,300 |
| Nov 2022 | $62.00 | $62.00 | $51.19 | $54.00 | -12.90% | 7,300 |
| Oct 2022 | $53.80 | $63.20 | $52.69 | $62.00 | +15.24% | 5,000 |
| Sep 2022 | $55.00 | $55.10 | $53.75 | $53.80 | -2.18% | 3,200 |
| Aug 2022 | $55.50 | $56.97 | $55.00 | $55.00 | +2.38% | 1,700 |
| Jul 2022 | $55.19 | $55.19 | $53.30 | $53.72 | -2.66% | 2,600 |
| Jun 2022 | $56.56 | $56.56 | $55.19 | $55.19 | -1.99% | 3,100 |
| May 2022 | $59.00 | $59.00 | $56.19 | $56.31 | -4.56% | 2,800 |
| Apr 2022 | $58.69 | $61.50 | $58.69 | $59.00 | +0.53% | 1,100 |
| Mar 2022 | $59.99 | $61.50 | $58.69 | $58.69 | -2.17% | 5,400 |
| Feb 2022 | $62.00 | $67.00 | $58.10 | $59.99 | -3.24% | 3,400 |
| Jan 2022 | $62.00 | $62.00 | $57.68 | $62.00 | 0.00% | 3,400 |
| Dec 2021 | $56.53 | $62.01 | $56.53 | $62.00 | +9.68% | 5,300 |
| Nov 2021 | $59.00 | $61.30 | $56.53 | $56.53 | -4.36% | 2,800 |
| Oct 2021 | $60.01 | $60.50 | $58.16 | $59.11 | -1.50% | 2,700 |
| Sep 2021 | $60.41 | $60.85 | $58.60 | $60.01 | -0.66% | 1,800 |
| Aug 2021 | $60.00 | $61.00 | $55.00 | $60.41 | +0.68% | 2,100 |
| Jul 2021 | $59.75 | $60.21 | $58.90 | $60.00 | +1.61% | 4,300 |
| Jun 2021 | $58.52 | $61.00 | $58.52 | $59.05 | +0.91% | 5,600 |
| May 2021 | $59.20 | $59.50 | $58.26 | $58.52 | -0.81% | 2,800 |
| Apr 2021 | $63.65 | $63.65 | $57.45 | $59.00 | -7.31% | 16,800 |
| Mar 2021 | $60.00 | $63.65 | $58.40 | $63.65 | +6.08% | 4,700 |
| Feb 2021 | $61.00 | $61.95 | $60.00 | $60.00 | -1.96% | 2,400 |
| Jan 2021 | $60.15 | $62.74 | $58.55 | $61.20 | +2.38% | 3,400 |
| Dec 2020 | $59.06 | $60.75 | $58.62 | $59.78 | +2.10% | 4,400 |
| Nov 2020 | $61.30 | $61.30 | $58.46 | $58.55 | -4.49% | 1,600 |
| Oct 2020 | $60.20 | $61.40 | $58.01 | $61.30 | +1.83% | 9,900 |
| Sep 2020 | $59.13 | $61.70 | $59.00 | $60.20 | +1.81% | 4,800 |
| Aug 2020 | $60.00 | $62.35 | $59.13 | $59.13 | -1.45% | 3,800 |
| Jul 2020 | $60.00 | $62.50 | $59.00 | $60.00 | 0.00% | 7,300 |
| Jun 2020 | $57.75 | $60.95 | $57.25 | $60.00 | +3.90% | 6,300 |
| May 2020 | $60.65 | $62.70 | $57.13 | $57.75 | -5.33% | 10,200 |
| Apr 2020 | $56.00 | $61.00 | $54.50 | $61.00 | +9.87% | 6,000 |
| Mar 2020 | $60.50 | $62.99 | $53.06 | $55.52 | -8.23% | 16,200 |
| Feb 2020 | $60.50 | $61.60 | $60.00 | $60.50 | 0.00% | 3,300 |
| Jan 2020 | $58.55 | $61.60 | $58.55 | $60.50 | -2.18% | 3,200 |
| Dec 2019 | $59.25 | $61.85 | $58.02 | $61.85 | +3.08% | 2,900 |
| Nov 2019 | $58.50 | $60.00 | $58.50 | $60.00 | +2.56% | 1,400 |
| Oct 2019 | $57.16 | $61.19 | $57.16 | $58.50 | +2.61% | 5,100 |
| Sep 2019 | $58.30 | $61.00 | $57.01 | $57.01 | -2.13% | 6,100 |
| Aug 2019 | $58.24 | $60.15 | $57.50 | $58.25 | +1.30% | 7,700 |
| Jul 2019 | $58.00 | $58.25 | $57.50 | $57.50 | -0.86% | 2,800 |
| Jun 2019 | $56.99 | $58.45 | $56.25 | $58.00 | +1.77% | 3,000 |
| May 2019 | $56.40 | $57.30 | $55.44 | $56.99 | +2.32% | 2,100 |
| Apr 2019 | $55.70 | $56.40 | $54.90 | $55.70 | 0.00% | 4,300 |
| Mar 2019 | $57.50 | $58.25 | $55.50 | $55.70 | -3.13% | 3,900 |
| Feb 2019 | $56.00 | $62.00 | $56.00 | $57.50 | +2.68% | 4,800 |
| Jan 2019 | $54.23 | $57.00 | $54.23 | $56.00 | +3.26% | 2,600 |
| Dec 2018 | $54.55 | $56.95 | $53.96 | $54.23 | -0.59% | 5,400 |
| Nov 2018 | $54.85 | $56.95 | $54.55 | $54.55 | -0.55% | 1,700 |
| Oct 2018 | $55.00 | $57.00 | $54.50 | $54.85 | +0.46% | 7,400 |
| Sep 2018 | $55.30 | $57.00 | $54.60 | $54.60 | -1.27% | 4,300 |
| Aug 2018 | $56.00 | $57.81 | $54.70 | $55.30 | -0.54% | 6,000 |
| Jul 2018 | $55.75 | $56.50 | $54.94 | $55.60 | +2.02% | 2,000 |
| Jun 2018 | $55.52 | $57.95 | $54.50 | $54.50 | -1.84% | 4,900 |
| May 2018 | $55.00 | $59.00 | $54.23 | $55.52 | +0.95% | 4,900 |
| Apr 2018 | $53.80 | $56.50 | $53.80 | $55.00 | +2.23% | 2,900 |
| Mar 2018 | $53.92 | $55.01 | $53.80 | $53.80 | -0.22% | 3,800 |
| Feb 2018 | $55.20 | $56.50 | $53.50 | $53.92 | -2.85% | 4,400 |
| Jan 2018 | $55.00 | $55.50 | $54.70 | $55.50 | +0.91% | 3,700 |
| Dec 2017 | $54.60 | $55.86 | $54.11 | $55.00 | +0.73% | 9,900 |
| Nov 2017 | $53.95 | $55.25 | $53.95 | $54.60 | +1.20% | 7,400 |
| Oct 2017 | $56.00 | $56.00 | $53.95 | $53.95 | -3.66% | 10,800 |
| Sep 2017 | $55.00 | $56.55 | $53.81 | $56.00 | +1.82% | 3,200 |
| Aug 2017 | $55.02 | $57.39 | $54.12 | $55.00 | -0.45% | 2,400 |
| Jul 2017 | $54.50 | $56.97 | $54.15 | $55.25 | +1.38% | 3,300 |
| Jun 2017 | $54.20 | $55.75 | $53.52 | $54.50 | +1.87% | 4,300 |
| May 2017 | $54.00 | $55.50 | $53.50 | $53.50 | -0.93% | 1,600 |
| Apr 2017 | $53.50 | $54.00 | $52.85 | $54.00 | +0.93% | 3,600 |
| Mar 2017 | $53.90 | $54.90 | $52.75 | $53.50 | +0.92% | 7,500 |
| Feb 2017 | $53.75 | $54.10 | $53.01 | $53.01 | -1.28% | 6,300 |
| Jan 2017 | $52.50 | $54.25 | $52.50 | $53.70 | +1.72% | 5,600 |
| Dec 2016 | $53.25 | $54.30 | $52.36 | $52.79 | -0.86% | 8,100 |
| Nov 2016 | $54.89 | $54.89 | $52.99 | $53.25 | -2.65% | 7,000 |
| Oct 2016 | $56.50 | $56.50 | $53.56 | $54.70 | -3.19% | 4,100 |
| Sep 2016 | $55.60 | $56.50 | $53.04 | $56.50 | +2.17% | 6,600 |
| Aug 2016 | $56.50 | $56.99 | $53.85 | $55.30 | -0.81% | 7,700 |
| Jul 2016 | $53.50 | $59.39 | $53.00 | $55.75 | +1.36% | 8,900 |
| Jun 2016 | $54.18 | $55.08 | $53.90 | $55.00 | +1.38% | 5,000 |
| May 2016 | $53.42 | $55.08 | $52.83 | $54.25 | +1.55% | 28,400 |
| Apr 2016 | $52.85 | $54.36 | $52.65 | $53.42 | +1.14% | 32,900 |
| Mar 2016 | $54.90 | $55.45 | $52.65 | $52.82 | -3.08% | 20,600 |
| Feb 2016 | $53.61 | $55.00 | $52.36 | $54.50 | +0.93% | 6,000 |
| Jan 2016 | $52.57 | $55.49 | $52.25 | $54.00 | +1.50% | 8,400 |
| Dec 2015 | $53.10 | $53.75 | $52.50 | $53.20 | +0.19% | 5,900 |
| Nov 2015 | $52.50 | $53.80 | $52.25 | $53.10 | +1.14% | 4,000 |
| Oct 2015 | $53.23 | $53.46 | $52.31 | $52.50 | -1.37% | 1,800 |
| Sep 2015 | $53.10 | $53.28 | $52.25 | $53.23 | +0.62% | 3,300 |
| Aug 2015 | $51.75 | $52.90 | $51.70 | $52.90 | +1.89% | 7,800 |
| Jul 2015 | $51.90 | $52.25 | $51.70 | $51.92 | -0.63% | 5,700 |
| Jun 2015 | $52.25 | $52.99 | $51.83 | $52.25 | 0.00% | 3,200 |
| May 2015 | $52.55 | $53.05 | $52.05 | $52.25 | -0.57% | 3,900 |
| Apr 2015 | $52.50 | $52.60 | $51.90 | $52.55 | +0.29% | 19,500 |
| Mar 2015 | $54.50 | $54.50 | $51.75 | $52.40 | -3.85% | 8,800 |
| Feb 2015 | $53.75 | $57.85 | $52.60 | $54.50 | +2.25% | 10,000 |
| Jan 2015 | $52.75 | $53.50 | $52.20 | $53.30 | +1.04% | 12,600 |
| Dec 2014 | $53.64 | $53.64 | $51.75 | $52.75 | -1.86% | 9,500 |
| Nov 2014 | $52.07 | $54.00 | $52.02 | $53.75 | +3.23% | 1,300 |
| Oct 2014 | $52.32 | $53.55 | $52.06 | $52.07 | -0.44% | 9,100 |
| Sep 2014 | $52.52 | $53.20 | $45.60 | $52.30 | -0.42% | 3,000 |
| Aug 2014 | $53.00 | $53.21 | $52.26 | $52.52 | -0.91% | 1,600 |
| Jul 2014 | $52.22 | $53.00 | $52.20 | $53.00 | +1.49% | 3,700 |
| Jun 2014 | $53.50 | $53.50 | $51.41 | $52.22 | -2.39% | 1,800 |
| May 2014 | $53.00 | $53.75 | $51.90 | $53.50 | -0.47% | 8,100 |
| Apr 2014 | $53.96 | $54.00 | $51.91 | $53.75 | -0.39% | 3,600 |
| Mar 2014 | $53.00 | $53.96 | $51.20 | $53.96 | +1.81% | 7,300 |
| Feb 2014 | $52.00 | $53.60 | $52.00 | $53.00 | +1.92% | 2,600 |
| Jan 2014 | $52.15 | $53.59 | $52.00 | $52.00 | -0.29% | 2,000 |
| Dec 2013 | $53.00 | $54.00 | $52.01 | $52.15 | +0.04% | 2,300 |
| Nov 2013 | $52.90 | $53.50 | $52.00 | $52.13 | -1.46% | 2,200 |
| Oct 2013 | $53.98 | $56.24 | $52.00 | $52.90 | -1.80% | 4,700 |
| Sep 2013 | $52.01 | $53.90 | $51.80 | $53.87 | +3.58% | 900 |
| Aug 2013 | $52.20 | $54.00 | $52.00 | $52.01 | -0.46% | 3,400 |
| Jul 2013 | $52.53 | $53.19 | $52.00 | $52.25 | -0.53% | 2,700 |
| Jun 2013 | $53.05 | $55.95 | $51.86 | $52.53 | -0.98% | 2,600 |
| May 2013 | $53.39 | $54.48 | $52.49 | $53.05 | -0.64% | 2,000 |
| Apr 2013 | $52.70 | $53.39 | $52.25 | $53.39 | +1.31% | 2,300 |
| Mar 2013 | $53.79 | $53.79 | $51.87 | $52.70 | +0.38% | 7,000 |
| Feb 2013 | $54.00 | $54.00 | $52.39 | $52.50 | -2.78% | 7,300 |
| Jan 2013 | $52.05 | $54.00 | $52.05 | $54.00 | +3.75% | 4,900 |
| Dec 2012 | $53.50 | $53.90 | $52.05 | $52.05 | -2.71% | 2,300 |
| Nov 2012 | $52.61 | $53.75 | $52.00 | $53.50 | +1.69% | 5,400 |
| Oct 2012 | $52.00 | $53.75 | $52.00 | $52.61 | -0.74% | 4,500 |
| Sep 2012 | $56.50 | $56.50 | $51.80 | $53.00 | -6.19% | 4,100 |
| Aug 2012 | $52.50 | $56.50 | $52.50 | $56.50 | +7.62% | 4,000 |
| Jul 2012 | $52.00 | $65.00 | $52.00 | $52.50 | +0.96% | 1,100 |
| Jun 2012 | $53.25 | $58.00 | $52.00 | $52.00 | -2.35% | 500 |
| May 2012 | $53.50 | $55.00 | $53.25 | $53.25 | -0.47% | 1,600 |
| Apr 2012 | $52.80 | $54.09 | $52.30 | $53.50 | +1.33% | 4,800 |
| Mar 2012 | $54.54 | $54.54 | $52.80 | $52.80 | -3.19% | 1,900 |
| Feb 2012 | $54.00 | $54.90 | $52.63 | $54.54 | +1.00% | 2,400 |
| Jan 2012 | $51.90 | $54.00 | $51.90 | $54.00 | +4.05% | 2,500 |
| Dec 2011 | $52.84 | $54.50 | $51.90 | $51.90 | -1.78% | 1,200 |
| Nov 2011 | $54.95 | $54.95 | $52.84 | $52.84 | -3.84% | 2,000 |
| Oct 2011 | $58.50 | $58.50 | $53.00 | $54.95 | -3.58% | 6,300 |
| Sep 2011 | $51.75 | $59.00 | $51.75 | $56.99 | +5.54% | 4,600 |
| Aug 2011 | $54.00 | $54.00 | $51.75 | $54.00 | 0.00% | 5,200 |
| Jul 2011 | $52.00 | $54.00 | $52.00 | $54.00 | +3.85% | 2,000 |
| Jun 2011 | $51.60 | $60.00 | $51.60 | $52.00 | +0.78% | 1,700 |
| May 2011 | $52.55 | $53.65 | $51.05 | $51.60 | -1.43% | 7,400 |
| Apr 2011 | $50.50 | $53.00 | $50.10 | $52.35 | +3.66% | 3,200 |
| Mar 2011 | $51.75 | $53.00 | $50.25 | $50.50 | -2.42% | 1,900 |
| Feb 2011 | $51.10 | $53.75 | $51.10 | $51.75 | +0.98% | 3,500 |
| Jan 2011 | $50.75 | $52.00 | $50.20 | $51.25 | +2.50% | 16,200 |
| Dec 2010 | $50.60 | $51.00 | $50.00 | $50.00 | -2.34% | 13,400 |
| Nov 2010 | $51.30 | $52.95 | $50.60 | $51.20 | -0.19% | 6,800 |
| Oct 2010 | $51.75 | $52.00 | $50.55 | $51.30 | -0.87% | 18,900 |
| Sep 2010 | $52.20 | $54.00 | $51.75 | $51.75 | -0.88% | 2,700 |
| Aug 2010 | $52.00 | $54.27 | $51.45 | $52.21 | +1.48% | 6,300 |
| Jul 2010 | $49.55 | $51.45 | $49.55 | $51.45 | +2.90% | 4,300 |
| Jun 2010 | $49.50 | $50.00 | $49.19 | $50.00 | +0.02% | 2,500 |
| May 2010 | $50.95 | $51.00 | $49.64 | $49.99 | -1.88% | 5,500 |
| Apr 2010 | $51.00 | $51.50 | $49.25 | $50.95 | -0.10% | 2,900 |
| Mar 2010 | $51.00 | $51.00 | $50.00 | $51.00 | +0.49% | 6,500 |
| Feb 2010 | $49.40 | $52.00 | $49.00 | $50.75 | +2.73% | 6,800 |
| Jan 2010 | $49.50 | $51.00 | $48.75 | $49.40 | +0.84% | 5,200 |
| Dec 2009 | $47.95 | $49.00 | $47.00 | $48.99 | +2.17% | 3,400 |
| Nov 2009 | $47.05 | $48.00 | $46.55 | $47.95 | +1.91% | 5,100 |
| Oct 2009 | $48.80 | $48.80 | $47.00 | $47.05 | -3.98% | 4,000 |
| Sep 2009 | $47.80 | $49.00 | $46.25 | $49.00 | +4.26% | 2,600 |
| Aug 2009 | $47.50 | $48.00 | $46.00 | $47.00 | -1.05% | 10,800 |
| Jul 2009 | $46.74 | $47.50 | $45.75 | $47.50 | +1.63% | 4,900 |
| Jun 2009 | $46.50 | $47.00 | $45.75 | $46.74 | +0.84% | 20,200 |
| May 2009 | $45.75 | $46.50 | $44.00 | $46.35 | -0.32% | 4,800 |
| Apr 2009 | $44.50 | $46.50 | $43.25 | $46.50 | +4.49% | 221,900 |
| Mar 2009 | $49.75 | $49.75 | $42.25 | $44.50 | +0.45% | 37,700 |
| Feb 2009 | $46.00 | $49.75 | $42.00 | $44.30 | -5.74% | 35,500 |
| Jan 2009 | $51.00 | $52.00 | $45.76 | $47.00 | -7.84% | 2,200 |
| Dec 2008 | $45.50 | $51.00 | $45.50 | $51.00 | +12.09% | 1,700 |
| Nov 2008 | $51.50 | $51.50 | $44.50 | $45.50 | -11.65% | 2,200 |
| Oct 2008 | $49.50 | $54.00 | $45.25 | $51.50 | +4.04% | 3,500 |
| Sep 2008 | $50.50 | $54.00 | $49.50 | $49.50 | -1.98% | 3,400 |
| Aug 2008 | $53.75 | $53.75 | $50.00 | $50.50 | -6.05% | 1,100 |
| Jul 2008 | $50.10 | $53.75 | $50.10 | $53.75 | +7.29% | 700 |
| Jun 2008 | $54.00 | $54.00 | $49.55 | $50.10 | -7.22% | 2,200 |
| May 2008 | $50.75 | $54.00 | $50.75 | $54.00 | +5.88% | 3,500 |
| Apr 2008 | $50.51 | $53.00 | $50.51 | $51.00 | +0.97% | 1,800 |
| Mar 2008 | $51.00 | $51.60 | $50.51 | $50.51 | -0.96% | 4,900 |
| Feb 2008 | $50.55 | $52.50 | $50.55 | $51.00 | +0.89% | 5,200 |
| Jan 2008 | $50.50 | $50.55 | $50.50 | $50.55 | +0.10% | 200 |
| Dec 2007 | $50.00 | $51.10 | $50.00 | $50.50 | +1.00% | 700 |
| Nov 2007 | $51.40 | $51.40 | $50.00 | $50.00 | -2.72% | 33,900 |
| Oct 2007 | $52.50 | $52.50 | $50.75 | $51.40 | -2.10% | 48,500 |
| Sep 2007 | $51.60 | $52.50 | $50.10 | $52.50 | +1.74% | 3,100 |
| Aug 2007 | $53.50 | $53.50 | $51.00 | $51.60 | -3.55% | 7,000 |
| Jul 2007 | $53.00 | $53.50 | $51.03 | $53.50 | +0.94% | 1,700 |
| Jun 2007 | $53.50 | $53.50 | $51.03 | $53.00 | -0.93% | 2,600 |
| May 2007 | $51.85 | $53.50 | $51.85 | $53.50 | +3.18% | 900 |
| Apr 2007 | $53.00 | $53.00 | $51.85 | $51.85 | -2.17% | 1,700 |
| Mar 2007 | $53.00 | $53.00 | $51.75 | $53.00 | +2.42% | 5,400 |
| Feb 2007 | $52.25 | $52.25 | $51.75 | $51.75 | -0.96% | 1,500 |
| Jan 2007 | $51.90 | $52.25 | $51.80 | $52.25 | +0.67% | 4,600 |
| Dec 2006 | $51.75 | $52.25 | $51.75 | $51.90 | +0.29% | 700 |
| Nov 2006 | $51.55 | $52.25 | $51.00 | $51.75 | +0.39% | 3,400 |
| Oct 2006 | $51.75 | $51.75 | $51.15 | $51.55 | +1.58% | 2,600 |
| Sep 2006 | $51.85 | $52.00 | $50.75 | $50.75 | -2.12% | 4,100 |
| Aug 2006 | $51.75 | $53.00 | $51.75 | $51.85 | +0.19% | 2,400 |
| Jul 2006 | $52.15 | $52.15 | $51.75 | $51.75 | -0.77% | 1,800 |
| Jun 2006 | $52.15 | $52.25 | $51.10 | $52.15 | 0.00% | 1,700 |
| May 2006 | $52.25 | $54.00 | $52.00 | $52.15 | -0.19% | 2,200 |
| Apr 2006 | $52.00 | $52.25 | $52.00 | $52.25 | +0.48% | 900 |
| Mar 2006 | $52.30 | $52.30 | $51.50 | $52.00 | -0.57% | 1,800 |
| Feb 2006 | $53.00 | $53.00 | $52.25 | $52.30 | -1.32% | 1,800 |
| Jan 2006 | $53.00 | $53.00 | $51.60 | $53.00 | 0.00% | 900 |
| Dec 2005 | $51.60 | $53.00 | $51.10 | $53.00 | +2.71% | 5,300 |
| Nov 2005 | $51.00 | $53.00 | $51.00 | $51.60 | +0.19% | 1,000 |
| Oct 2005 | $53.00 | $53.00 | $51.50 | $51.50 | -2.83% | 1,500 |
| Sep 2005 | $53.25 | $53.25 | $51.50 | $53.00 | -0.47% | 9,000 |
| Aug 2005 | $51.00 | $56.00 | $51.00 | $53.25 | +7.04% | 8,900 |
| Jul 2005 | $49.55 | $49.75 | $49.55 | $49.75 | +0.40% | 200 |
| Jun 2005 | $49.55 | $51.00 | $49.55 | $49.55 | -1.88% | 2,100 |
| May 2005 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Apr 2005 | $51.00 | $51.50 | $49.55 | $50.50 | -0.98% | 8,900 |
| Mar 2005 | $51.10 | $51.10 | $49.50 | $51.00 | +2.82% | 4,100 |
| Feb 2005 | $51.00 | $51.00 | $49.50 | $49.60 | -2.75% | 23,100 |
| Jan 2005 | $50.25 | $51.00 | $49.50 | $51.00 | +1.49% | 13,200 |
| Dec 2004 | $50.40 | $50.40 | $49.50 | $50.25 | -0.30% | 400 |
| Nov 2004 | $49.50 | $51.00 | $49.50 | $50.40 | +1.82% | 3,400 |
| Oct 2004 | $50.63 | $51.00 | $49.50 | $49.50 | -1.98% | 19,800 |
| Sep 2004 | $50.00 | $50.75 | $47.00 | $50.50 | +3.06% | 5,200 |
| Aug 2004 | $49.00 | $50.00 | $46.50 | $49.00 | 0.00% | 1,400 |
| Jul 2004 | $45.00 | $49.00 | $44.00 | $49.00 | +11.36% | 6,000 |
| Jun 2004 | $48.50 | $48.50 | $44.00 | $44.00 | -9.28% | 9,900 |
| May 2004 | $49.90 | $50.10 | $44.00 | $48.50 | -3.00% | 26,000 |
| Apr 2004 | $51.00 | $51.84 | $49.00 | $50.00 | +0.81% | 76,300 |
| Mar 2004 | $50.75 | $51.75 | $49.60 | $49.60 | +0.20% | 17,600 |
| Feb 2004 | $50.50 | $50.50 | $49.50 | $49.50 | 0.00% | 4,100 |
| Jan 2004 | $51.50 | $51.52 | $49.10 | $49.50 | -3.88% | 12,800 |
| Dec 2003 | $49.10 | $51.50 | $49.10 | $51.50 | +4.89% | 5,400 |
| Nov 2003 | $49.25 | $50.50 | $49.00 | $49.10 | -0.30% | 16,300 |
| Oct 2003 | $50.00 | $50.00 | $49.00 | $49.25 | -1.50% | 2,200 |
| Sep 2003 | $48.50 | $50.00 | $47.50 | $50.00 | +3.09% | 4,300 |
| Aug 2003 | $49.02 | $49.40 | $48.10 | $48.50 | -1.06% | 2,600 |
| Jul 2003 | $50.50 | $52.00 | $49.00 | $49.02 | -2.93% | 6,900 |
| Jun 2003 | $51.00 | $51.80 | $48.00 | $50.50 | -0.98% | 7,800 |
| May 2003 | $47.50 | $51.00 | $47.50 | $51.00 | +7.37% | 4,400 |
| Apr 2003 | $48.05 | $49.50 | $47.00 | $47.50 | -1.14% | 16,400 |
| Mar 2003 | $46.55 | $48.75 | $46.50 | $48.05 | +3.22% | 10,900 |
| Feb 2003 | $46.30 | $46.55 | $45.55 | $46.55 | +0.54% | 200 |
| Jan 2003 | $46.25 | $48.00 | $43.75 | $46.30 | -1.49% | 6,500 |
| Dec 2002 | $45.00 | $47.00 | $44.00 | $47.00 | +8.05% | 4,200 |
| Nov 2002 | $44.25 | $44.50 | $43.45 | $43.50 | -1.69% | 1,500 |
| Oct 2002 | $43.05 | $44.25 | $43.05 | $44.25 | +2.79% | 3,900 |
| Sep 2002 | $43.35 | $43.35 | $43.00 | $43.05 | -0.69% | 1,200 |
| Aug 2002 | $43.20 | $43.35 | $43.20 | $43.35 | +0.35% | 400 |
| Jul 2002 | $43.00 | $44.00 | $42.35 | $43.20 | +0.47% | 2,700 |
| Jun 2002 | $41.80 | $43.00 | $41.80 | $43.00 | +2.87% | 400 |
| May 2002 | $41.75 | $43.00 | $41.75 | $41.80 | +0.12% | 400 |
| Apr 2002 | $41.05 | $42.75 | $41.05 | $41.75 | -2.06% | 3,100 |
| Mar 2002 | $41.25 | $42.70 | $40.75 | $42.63 | +3.35% | 1,700 |
| Feb 2002 | $41.75 | $41.75 | $40.05 | $41.25 | -1.20% | 6,400 |
| Jan 2002 | $40.50 | $41.75 | $40.00 | $41.75 | +5.70% | 3,000 |
| Dec 2001 | $39.50 | $40.50 | $39.50 | $39.50 | 0.00% | 1,000 |
| Nov 2001 | $40.00 | $40.00 | $39.50 | $39.50 | -1.25% | 100 |
| Oct 2001 | $39.00 | $40.00 | $38.20 | $40.00 | +2.56% | 2,100 |
| Sep 2001 | $38.75 | $39.50 | $38.75 | $39.00 | -2.50% | 4,000 |
| Aug 2001 | $38.50 | $40.00 | $38.50 | $40.00 | +3.90% | 600 |
| Jul 2001 | $38.27 | $44.00 | $38.25 | $38.50 | +0.60% | 1,100 |
| Jun 2001 | $40.50 | $40.50 | $38.25 | $38.27 | -5.51% | 2,300 |
| May 2001 | $42.50 | $42.50 | $38.25 | $40.50 | -4.71% | 700 |
| Apr 2001 | $41.75 | $43.00 | $38.50 | $42.50 | +1.80% | 9,200 |
| Mar 2001 | $40.50 | $41.75 | $39.25 | $41.75 | +3.09% | 1,800 |
| Feb 2001 | $39.88 | $43.55 | $39.38 | $40.50 | +1.57% | 2,300 |
| Jan 2001 | $39.75 | $40.00 | $39.38 | $39.88 | +1.27% | 16,700 |
| Dec 2000 | $40.63 | $40.63 | $39.25 | $39.38 | -3.08% | 800 |
| Nov 2000 | $40.13 | $41.00 | $39.50 | $40.63 | +1.25% | 4,700 |
| Oct 2000 | $41.25 | $41.25 | $40.13 | $40.13 | -2.73% | 300 |
| Sep 2000 | $40.00 | $41.50 | $40.00 | $41.25 | -1.20% | 6,600 |
| Aug 2000 | $39.50 | $44.00 | $39.50 | $41.75 | +5.70% | 6,900 |
| Jul 2000 | $39.50 | $42.00 | $39.50 | $39.50 | 0.00% | 4,400 |
| Jun 2000 | $40.50 | $41.50 | $39.50 | $39.50 | -2.47% | 1,400 |
| May 2000 | $41.25 | $42.38 | $40.50 | $40.50 | 0.00% | 9,100 |
| Apr 2000 | $40.50 | $43.20 | $40.00 | $40.50 | +3.68% | 7,800 |
| Mar 2000 | $40.00 | $40.75 | $36.00 | $39.06 | -2.34% | 8,500 |
| Feb 2000 | $41.00 | $42.00 | $40.00 | $40.00 | -2.44% | 40,000 |
| Jan 2000 | $44.25 | $44.25 | $41.00 | $41.00 | -7.34% | 5,200 |
| Dec 1999 | $44.00 | $44.50 | $41.50 | $44.25 | +0.57% | 2,800 |
| Nov 1999 | $43.75 | $44.00 | $43.75 | $44.00 | +0.57% | 200 |
| Oct 1999 | $43.63 | $43.75 | $42.25 | $43.75 | +0.29% | 1,900 |
| Sep 1999 | $43.50 | $43.63 | $42.38 | $43.63 | +0.29% | 7,300 |
| Aug 1999 | $45.13 | $45.13 | $43.25 | $43.50 | -3.60% | 900 |
| Jul 1999 | $45.13 | $45.13 | $45.13 | $45.13 | 0.00% | 0 |
| Jun 1999 | $48.25 | $48.25 | $45.00 | $45.13 | -5.19% | 23,500 |
| May 1999 | $45.25 | $47.59 | $44.25 | $47.59 | +5.18% | 3,900 |
| Apr 1999 | $44.63 | $45.25 | $44.25 | $45.25 | +1.40% | 4,700 |
| Mar 1999 | $45.00 | $45.13 | $35.00 | $44.63 | – | 1,400 |
Seasonality
CNLPL 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 | 0.7% | -0.8% | 1.2% | 0.2% | -0.9% | 2.0% | 0.1% | 0.2% | 1.5% | 0.9% | -1.8% | 3.0% |
| Months up | 6 of 10 | 2 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 4 of 9 | 7 of 9 |
| 2026 | 0.0% | -0.4% | 3.1% | -2.3% | 0.2% | 1.0% | 0.1% | -0.5% | 1.3% | -0.0% | ||
| 2025 | 0.6% | -0.5% | 1.7% | -0.1% | 1.3% | 0.7% | -0.1% | 0.0% | 3.4% | -1.2% | 1.3% | 1.5% |
| 2024 | -2.3% | 1.9% | 0.1% | 3.3% | -4.6% | 2.6% | -0.1% | 2.5% | 3.2% | -1.0% | 0.8% | -2.7% |
| 2023 | 2.8% | -1.9% | 5.3% | -5.0% | 2.3% | 2.0% | -0.7% | -2.0% | 0.9% | -3.5% | -0.2% | 7.7% |
| 2022 | 0.0% | -3.2% | -0.8% | 0.5% | -4.6% | -0.6% | -2.7% | 2.4% | -0.7% | 15.2% | -12.9% | -0.6% |
| 2021 | 2.4% | -2.0% | 7.5% | -7.3% | -0.8% | 2.3% | 1.6% | 0.7% | 0.7% | -1.5% | -4.4% | 11.1% |
| 2020 | -2.2% | 0.0% | -7.0% | 9.9% | -5.3% | 5.3% | 0.0% | -1.5% | 3.2% | 1.8% | -4.5% | 3.5% |
| 2019 | 3.3% | 2.7% | -1.8% | 0.0% | 2.3% | 3.2% | -0.9% | 1.3% | -0.8% | 2.6% | 2.6% | 3.1% |
| 2018 | 0.9% | -2.8% | 1.3% | 2.2% | 0.9% | -0.4% | 2.0% | -0.5% | 0.2% | 0.5% | -0.5% | 0.9% |
| 2017 | 1.7% | -1.3% | 2.4% | 0.9% | -0.9% | 3.4% | 1.4% | -0.5% | 3.3% | -3.7% | 1.2% | 2.2% |