Connecticut Light & Power Co (CNLPM) stock
CNLPMOTCElectric ServicesFiscal year ends December 31Also trades as CNLHN, CNLHO, CNLHP, CNLPL, CNLTL, CNLTN, CNLTP, CNPWM, CNPWP, CNTHN, CNTHO, CNTHP
Last filing: 10-Q on Aug 3, 2026
$32.37+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
$32.37
0.00% on the day
52-week range
$30.01 – $37.00
-12.5% from the high
Change over 52 weeks
-7.5%
From $35.00 on Oct 17, 2025
Average volume
335
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $31.37 | $32.37 | $30.01 | $32.37 | +3.19% | 2,400 |
| Sep 2026 | $32.15 | $34.00 | $31.37 | $31.37 | -3.70% | 16,878 |
| Aug 2026 | $32.08 | $33.00 | $31.95 | $32.58 | +1.54% | 4,186 |
| Jul 2026 | $33.50 | $33.96 | $31.91 | $32.08 | -4.24% | 5,498 |
| Jun 2026 | $33.50 | $33.80 | $32.57 | $33.50 | 0.00% | 1,675 |
| May 2026 | $34.25 | $36.99 | $32.66 | $33.50 | -2.19% | 2,439 |
| Apr 2026 | $33.80 | $34.25 | $33.13 | $34.25 | +1.33% | 1,049 |
| Mar 2026 | $34.34 | $37.00 | $33.80 | $33.80 | -1.57% | 960 |
| Feb 2026 | $34.20 | $37.00 | $33.85 | $34.34 | +0.41% | 3,267 |
| Jan 2026 | $34.00 | $34.75 | $33.80 | $34.20 | +0.59% | 4,824 |
| Dec 2025 | $34.73 | $34.73 | $33.01 | $34.00 | -2.10% | 6,555 |
| Nov 2025 | $34.60 | $34.73 | $34.60 | $34.73 | +0.38% | 1,295 |
| Oct 2025 | $35.81 | $35.81 | $33.65 | $34.60 | -5.10% | 1,404 |
| Sep 2025 | $33.82 | $36.46 | $32.50 | $36.46 | +9.65% | 1,836 |
| Aug 2025 | $34.50 | $34.50 | $32.06 | $33.25 | -3.62% | 3,828 |
| Jul 2025 | $34.00 | $34.50 | $32.30 | $34.50 | +1.47% | 1,614 |
| Jun 2025 | $33.00 | $34.75 | $33.00 | $34.00 | +3.03% | 2,624 |
| May 2025 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Apr 2025 | $35.00 | $35.75 | $33.00 | $33.00 | -4.07% | 4,320 |
| Mar 2025 | $34.20 | $34.40 | $33.40 | $34.40 | +0.58% | 4,611 |
| Feb 2025 | $33.30 | $34.20 | $33.28 | $34.20 | -0.87% | 3,044 |
| Jan 2025 | $33.62 | $34.50 | $33.13 | $34.50 | +2.62% | 5,140 |
| Dec 2024 | $33.31 | $34.50 | $33.31 | $33.62 | +0.93% | 2,901 |
| Nov 2024 | $35.85 | $35.85 | $33.31 | $33.31 | -7.09% | 3,390 |
| Oct 2024 | $38.00 | $38.00 | $35.85 | $35.85 | -5.66% | 1,300 |
| Sep 2024 | $33.61 | $38.00 | $32.71 | $38.00 | +10.98% | 11,000 |
| Aug 2024 | $32.61 | $34.50 | $32.61 | $34.24 | +1.60% | 6,100 |
| Jul 2024 | $32.60 | $34.24 | $32.45 | $33.70 | +3.37% | 6,500 |
| Jun 2024 | $32.49 | $34.00 | $32.49 | $32.60 | +0.34% | 3,400 |
| May 2024 | $33.00 | $33.70 | $32.29 | $32.49 | -1.55% | 12,200 |
| Apr 2024 | $34.00 | $34.00 | $31.02 | $33.00 | -6.52% | 5,200 |
| Mar 2024 | $33.00 | $75.00 | $32.50 | $35.30 | +6.97% | 5,700 |
| Feb 2024 | $33.75 | $33.75 | $31.00 | $33.00 | -2.94% | 3,700 |
| Jan 2024 | $33.25 | $34.01 | $32.10 | $34.00 | +2.26% | 3,700 |
| Dec 2023 | $32.00 | $35.00 | $32.00 | $33.25 | +5.59% | 3,200 |
| Nov 2023 | $31.00 | $34.40 | $31.00 | $31.49 | +4.97% | 2,200 |
| Oct 2023 | $33.95 | $33.95 | $28.80 | $30.00 | -11.50% | 11,300 |
| Sep 2023 | $35.00 | $35.00 | $33.50 | $33.90 | -3.14% | 2,100 |
| Aug 2023 | $37.00 | $37.15 | $35.00 | $35.00 | -5.41% | 900 |
| Jul 2023 | $38.70 | $38.70 | $37.00 | $37.00 | -4.39% | 900 |
| Jun 2023 | $39.00 | $39.00 | $37.80 | $38.70 | -0.77% | 200 |
| May 2023 | $38.00 | $39.00 | $37.50 | $39.00 | +2.63% | 4,600 |
| Apr 2023 | $37.82 | $38.75 | $35.00 | $38.00 | +0.48% | 6,800 |
| Mar 2023 | $37.81 | $37.82 | $37.81 | $37.82 | +0.03% | 100 |
| Feb 2023 | $37.60 | $39.50 | $37.60 | $37.81 | +0.56% | 1,700 |
| Jan 2023 | $39.20 | $39.75 | $37.60 | $37.60 | -4.08% | 1,400 |
| Dec 2022 | $38.10 | $39.20 | $38.10 | $39.20 | +2.89% | 1,200 |
| Nov 2022 | $41.80 | $41.80 | $38.00 | $38.10 | -8.85% | 2,300 |
| Oct 2022 | $41.75 | $41.80 | $40.84 | $41.80 | +0.12% | 600 |
| Sep 2022 | $43.00 | $43.00 | $40.84 | $41.75 | -2.91% | 500 |
| Aug 2022 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Jul 2022 | $43.04 | $43.50 | $41.85 | $43.00 | -0.09% | 2,000 |
| Jun 2022 | $42.00 | $43.33 | $42.00 | $43.04 | +2.48% | 1,100 |
| May 2022 | $45.50 | $45.50 | $41.20 | $42.00 | -7.69% | 2,600 |
| Apr 2022 | $47.30 | $47.30 | $45.00 | $45.50 | -3.81% | 400 |
| Mar 2022 | $48.00 | $48.00 | $47.30 | $47.30 | -1.46% | 400 |
| Feb 2022 | $47.00 | $48.00 | $47.00 | $48.00 | +2.13% | 500 |
| Jan 2022 | $49.00 | $49.75 | $47.00 | $47.00 | -4.08% | 300 |
| Dec 2021 | $50.10 | $50.10 | $48.00 | $49.00 | -2.10% | 1,400 |
| Nov 2021 | $49.00 | $50.05 | $48.00 | $50.05 | +0.10% | 1,800 |
| Oct 2021 | $50.00 | $50.19 | $49.50 | $50.00 | 0.00% | 2,100 |
| Sep 2021 | $50.00 | $50.00 | $48.50 | $50.00 | 0.00% | 2,700 |
| Aug 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 1,500 |
| Jul 2021 | $49.40 | $50.00 | $48.31 | $50.00 | +1.21% | 1,300 |
| Jun 2021 | $49.40 | $49.40 | $49.40 | $49.40 | 0.00% | 0 |
| May 2021 | $49.51 | $49.61 | $48.73 | $49.40 | -0.22% | 9,300 |
| Apr 2021 | $50.10 | $50.10 | $49.00 | $49.51 | -1.18% | 6,500 |
| Mar 2021 | $49.50 | $50.25 | $49.50 | $50.10 | +1.21% | 1,300 |
| Feb 2021 | $50.10 | $50.10 | $48.78 | $49.50 | -1.20% | 900 |
| Jan 2021 | $50.30 | $50.30 | $49.25 | $50.10 | -0.40% | 2,200 |
| Dec 2020 | $50.35 | $50.35 | $48.30 | $50.30 | -0.10% | 3,000 |
| Nov 2020 | $48.50 | $50.35 | $48.27 | $50.35 | +3.81% | 900 |
| Oct 2020 | $47.00 | $48.50 | $47.00 | $48.50 | +3.19% | 200 |
| Sep 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Aug 2020 | $48.00 | $48.01 | $47.00 | $47.00 | -2.08% | 1,100 |
| Jul 2020 | $49.00 | $49.00 | $46.52 | $48.00 | -2.04% | 1,300 |
| Jun 2020 | $47.80 | $49.00 | $47.80 | $49.00 | +4.26% | 1,400 |
| May 2020 | $47.00 | $47.00 | $46.81 | $47.00 | 0.00% | 1,600 |
| Apr 2020 | $48.45 | $49.00 | $46.00 | $47.00 | -2.99% | 7,400 |
| Mar 2020 | $48.50 | $49.80 | $46.26 | $48.45 | -0.10% | 3,400 |
| Feb 2020 | $48.80 | $48.80 | $47.83 | $48.50 | -0.61% | 3,800 |
| Jan 2020 | $49.00 | $49.00 | $45.00 | $48.80 | -0.41% | 5,900 |
| Dec 2019 | $49.50 | $49.50 | $49.00 | $49.00 | -1.01% | 100 |
| Nov 2019 | $47.50 | $49.50 | $47.50 | $49.50 | +4.21% | 400 |
| Oct 2019 | $47.00 | $47.50 | $45.25 | $47.50 | +1.06% | 2,900 |
| Sep 2019 | $47.50 | $48.75 | $47.00 | $47.00 | -1.05% | 1,500 |
| Aug 2019 | $47.50 | $48.00 | $46.99 | $47.50 | 0.00% | 1,000 |
| Jul 2019 | $48.00 | $48.00 | $44.51 | $47.50 | -1.04% | 1,300 |
| Jun 2019 | $47.75 | $48.25 | $43.00 | $48.00 | +0.52% | 900 |
| May 2019 | $47.75 | $47.75 | $47.75 | $47.75 | +3.80% | 200 |
| Apr 2019 | $47.15 | $47.15 | $46.00 | $46.00 | -2.44% | 400 |
| Mar 2019 | $47.50 | $47.50 | $43.11 | $47.15 | -0.74% | 800 |
| Feb 2019 | $47.50 | $47.50 | $43.50 | $47.50 | 0.00% | 1,700 |
| Jan 2019 | $47.00 | $47.50 | $46.00 | $47.50 | +1.06% | 2,100 |
| Dec 2018 | $45.55 | $47.50 | $44.03 | $47.00 | +3.18% | 2,100 |
| Nov 2018 | $47.80 | $48.25 | $45.55 | $45.55 | -4.71% | 1,000 |
| Oct 2018 | $47.10 | $47.80 | $45.10 | $47.80 | +1.49% | 600 |
| Sep 2018 | $47.00 | $47.10 | $45.06 | $47.10 | +0.21% | 2,500 |
| Aug 2018 | $48.00 | $48.00 | $45.06 | $47.00 | -2.08% | 1,400 |
| Jul 2018 | $47.45 | $48.00 | $47.45 | $48.00 | +1.16% | 200 |
| Jun 2018 | $48.40 | $48.40 | $46.35 | $47.45 | -1.96% | 8,200 |
| May 2018 | $48.00 | $48.40 | $46.35 | $48.40 | +0.83% | 5,300 |
| Apr 2018 | $48.00 | $48.00 | $46.00 | $48.00 | 0.00% | 1,900 |
| Mar 2018 | $48.00 | $48.50 | $46.50 | $48.00 | 0.00% | 1,500 |
| Feb 2018 | $48.50 | $48.50 | $48.00 | $48.00 | -1.03% | 900 |
| Jan 2018 | $48.50 | $48.50 | $47.10 | $48.50 | 0.00% | 1,000 |
| Dec 2017 | $47.10 | $48.50 | $47.10 | $48.50 | +2.97% | 1,100 |
| Nov 2017 | $48.10 | $48.10 | $47.10 | $47.10 | -2.08% | 500 |
| Oct 2017 | $47.50 | $48.10 | $47.25 | $48.10 | +1.26% | 3,900 |
| Sep 2017 | $48.50 | $48.85 | $47.50 | $47.50 | -2.66% | 4,200 |
| Aug 2017 | $48.50 | $48.80 | $47.94 | $48.80 | +0.62% | 6,800 |
| Jul 2017 | $48.00 | $48.50 | $47.00 | $48.50 | -0.21% | 1,600 |
| Jun 2017 | $47.20 | $48.61 | $47.20 | $48.60 | +2.97% | 12,400 |
| May 2017 | $43.00 | $47.20 | $43.00 | $47.20 | +9.77% | 5,800 |
| Apr 2017 | $47.10 | $47.75 | $43.00 | $43.00 | -8.70% | 1,200 |
| Mar 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Feb 2017 | $46.35 | $47.10 | $44.25 | $47.10 | +1.62% | 4,100 |
| Jan 2017 | $47.50 | $47.50 | $43.00 | $46.35 | -2.42% | 11,800 |
| Dec 2016 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 600 |
| Nov 2016 | $48.00 | $49.00 | $47.50 | $47.50 | -1.04% | 4,700 |
| Oct 2016 | $49.00 | $49.00 | $47.50 | $48.00 | 0.00% | 3,300 |
| Sep 2016 | $48.00 | $48.50 | $48.00 | $48.00 | 0.00% | 10,200 |
| Aug 2016 | $48.40 | $50.00 | $48.00 | $48.00 | -0.83% | 19,600 |
| Jul 2016 | $47.21 | $48.40 | $47.00 | $48.40 | +4.20% | 4,300 |
| Jun 2016 | $47.00 | $47.00 | $46.45 | $46.45 | -1.17% | 1,000 |
| May 2016 | $47.20 | $47.20 | $46.50 | $47.00 | -0.42% | 1,000 |
| Apr 2016 | $47.00 | $47.20 | $44.75 | $47.20 | +0.43% | 3,200 |
| Mar 2016 | $45.25 | $47.00 | $45.25 | $47.00 | +0.64% | 400 |
| Feb 2016 | $45.15 | $46.70 | $45.15 | $46.70 | +3.43% | 12,500 |
| Jan 2016 | $46.25 | $46.50 | $45.15 | $45.15 | -2.38% | 600 |
| Dec 2015 | $47.00 | $47.00 | $45.45 | $46.25 | -1.60% | 1,000 |
| Nov 2015 | $46.50 | $47.10 | $45.30 | $47.00 | +1.08% | 10,700 |
| Oct 2015 | $46.40 | $46.50 | $45.30 | $46.50 | +0.22% | 1,000 |
| Sep 2015 | $46.30 | $46.60 | $45.85 | $46.40 | +0.22% | 1,400 |
| Aug 2015 | $46.23 | $46.50 | $45.50 | $46.30 | +0.15% | 5,300 |
| Jul 2015 | $46.90 | $46.90 | $46.23 | $46.23 | -1.43% | 1,200 |
| Jun 2015 | $46.15 | $47.00 | $46.15 | $46.90 | +1.63% | 600 |
| May 2015 | $45.00 | $48.00 | $45.00 | $46.15 | +2.56% | 9,700 |
| Apr 2015 | $45.10 | $47.40 | $44.98 | $45.00 | -0.22% | 2,800 |
| Mar 2015 | $45.00 | $48.00 | $45.00 | $45.10 | +0.22% | 12,300 |
| Feb 2015 | $44.75 | $47.25 | $44.75 | $45.00 | +0.56% | 400 |
| Jan 2015 | $47.25 | $48.00 | $44.75 | $44.75 | -2.72% | 3,200 |
| Dec 2014 | $45.00 | $50.00 | $45.00 | $46.00 | +2.22% | 4,100 |
| Nov 2014 | $45.30 | $45.30 | $45.00 | $45.00 | -0.66% | 200 |
| Oct 2014 | $44.00 | $45.30 | $43.48 | $45.30 | +2.95% | 1,600 |
| Sep 2014 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 0 |
| Aug 2014 | $45.00 | $45.50 | $44.00 | $44.00 | -2.22% | 600 |
| Jul 2014 | $44.55 | $45.50 | $43.95 | $45.00 | +1.12% | 4,000 |
| Jun 2014 | $46.00 | $46.00 | $44.50 | $44.50 | -3.26% | 1,400 |
| May 2014 | $46.50 | $46.50 | $44.55 | $46.00 | -1.08% | 2,600 |
| Apr 2014 | $45.00 | $46.50 | $44.48 | $46.50 | +3.33% | 1,200 |
| Mar 2014 | $45.00 | $46.00 | $45.00 | $45.00 | 0.00% | 1,100 |
| Feb 2014 | $45.25 | $45.25 | $44.50 | $45.00 | +0.67% | 2,000 |
| Jan 2014 | $44.10 | $46.00 | $44.00 | $44.70 | +1.36% | 68,200 |
| Dec 2013 | $44.10 | $49.00 | $44.10 | $44.10 | 0.00% | 900 |
| Nov 2013 | $44.05 | $46.00 | $44.05 | $44.10 | -4.13% | 5,900 |
| Oct 2013 | $46.00 | $47.00 | $44.05 | $46.00 | 0.00% | 5,400 |
| Sep 2013 | $46.00 | $46.25 | $44.60 | $46.00 | 0.00% | 7,200 |
| Aug 2013 | $48.00 | $48.00 | $44.60 | $46.00 | -4.17% | 11,500 |
| Jul 2013 | $46.00 | $48.00 | $44.00 | $48.00 | +4.92% | 2,300 |
| Jun 2013 | $46.00 | $46.00 | $43.66 | $45.75 | -0.54% | 1,600 |
| May 2013 | $45.50 | $47.50 | $43.67 | $46.00 | +1.10% | 1,900 |
| Apr 2013 | $45.85 | $46.50 | $43.50 | $45.50 | +2.80% | 7,200 |
| Mar 2013 | $43.25 | $45.80 | $43.00 | $44.26 | +2.34% | 8,000 |
| Feb 2013 | $44.75 | $46.00 | $43.25 | $43.25 | -3.35% | 1,300 |
| Jan 2013 | $45.00 | $45.00 | $43.00 | $44.75 | -0.56% | 500 |
| Dec 2012 | $43.90 | $45.00 | $43.50 | $45.00 | +4.65% | 6,900 |
| Nov 2012 | $43.10 | $46.00 | $43.00 | $43.00 | -0.23% | 1,200 |
| Oct 2012 | $44.40 | $44.40 | $43.10 | $43.10 | -2.93% | 100 |
| Sep 2012 | $44.40 | $44.40 | $44.40 | $44.40 | 0.00% | 0 |
| Aug 2012 | $43.50 | $45.50 | $43.50 | $44.40 | +2.07% | 600 |
| Jul 2012 | $45.25 | $45.25 | $43.50 | $43.50 | -3.87% | 100 |
| Jun 2012 | $44.05 | $45.25 | $44.00 | $45.25 | +2.72% | 4,600 |
| May 2012 | $41.50 | $45.50 | $41.50 | $44.05 | +7.44% | 12,200 |
| Apr 2012 | $43.30 | $45.50 | $41.00 | $41.00 | -5.31% | 22,200 |
| Mar 2012 | $41.10 | $43.30 | $41.10 | $43.30 | +5.35% | 800 |
| Feb 2012 | $41.00 | $43.00 | $41.00 | $41.10 | +0.24% | 14,900 |
| Jan 2012 | $40.00 | $42.00 | $39.50 | $41.00 | +2.50% | 11,700 |
| Dec 2011 | $42.10 | $42.10 | $40.00 | $40.00 | -4.99% | 900 |
| Nov 2011 | $38.10 | $42.10 | $38.10 | $42.10 | +3.95% | 7,100 |
| Oct 2011 | $40.00 | $40.50 | $39.75 | $40.50 | +1.25% | 3,600 |
| Sep 2011 | $39.30 | $40.00 | $38.90 | $40.00 | +1.78% | 3,100 |
| Aug 2011 | $37.45 | $39.50 | $36.50 | $39.30 | +4.94% | 29,500 |
| Jul 2011 | $39.00 | $39.00 | $37.00 | $37.45 | -3.97% | 1,100 |
| Jun 2011 | $38.00 | $39.00 | $37.00 | $39.00 | +2.63% | 21,100 |
| May 2011 | $35.05 | $38.00 | $35.05 | $38.00 | +8.42% | 3,700 |
| Apr 2011 | $35.75 | $38.00 | $35.00 | $35.05 | -1.96% | 17,700 |
| Mar 2011 | $36.25 | $36.25 | $35.50 | $35.75 | -1.38% | 800 |
| Feb 2011 | $37.00 | $37.00 | $36.20 | $36.25 | -2.03% | 1,000 |
| Jan 2011 | $37.00 | $37.50 | $37.00 | $37.00 | 0.00% | 2,500 |
| Dec 2010 | $35.01 | $37.00 | $35.00 | $37.00 | +5.68% | 3,900 |
| Nov 2010 | $35.01 | $35.01 | $35.01 | $35.01 | 0.00% | 0 |
| Oct 2010 | $37.00 | $40.00 | $35.00 | $35.01 | -5.38% | 4,500 |
| Sep 2010 | $36.85 | $38.00 | $36.85 | $37.00 | +0.41% | 2,900 |
| Aug 2010 | $35.30 | $36.85 | $35.30 | $36.85 | +5.29% | 1,300 |
| Jul 2010 | $34.55 | $36.00 | $34.55 | $35.00 | +1.30% | 1,500 |
| Jun 2010 | $36.00 | $36.50 | $34.55 | $34.55 | -4.03% | 8,100 |
| May 2010 | $34.50 | $36.10 | $34.50 | $36.00 | +4.35% | 6,100 |
| Apr 2010 | $35.00 | $36.50 | $33.00 | $34.50 | -1.43% | 27,100 |
| Mar 2010 | $32.99 | $35.00 | $32.60 | $35.00 | +7.69% | 2,900 |
| Feb 2010 | $34.10 | $34.15 | $32.50 | $32.50 | -4.69% | 25,000 |
| Jan 2010 | $33.50 | $34.75 | $33.10 | $34.10 | +1.79% | 1,900 |
| Dec 2009 | $32.10 | $34.00 | $32.10 | $33.50 | +4.36% | 3,500 |
| Nov 2009 | $32.95 | $32.95 | $32.10 | $32.10 | -2.58% | 300 |
| Oct 2009 | $33.20 | $33.20 | $31.97 | $32.95 | -0.75% | 19,200 |
| Sep 2009 | $34.00 | $34.00 | $31.25 | $33.20 | -2.35% | 4,300 |
| Aug 2009 | $30.10 | $34.00 | $30.10 | $34.00 | +12.96% | 3,400 |
| Jul 2009 | $30.10 | $30.10 | $30.10 | $30.10 | 0.00% | 0 |
| Jun 2009 | $33.00 | $34.00 | $30.10 | $30.10 | -8.79% | 200 |
| May 2009 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Apr 2009 | $32.25 | $33.00 | $31.80 | $33.00 | +2.33% | 1,600 |
| Mar 2009 | $30.25 | $33.00 | $30.25 | $32.25 | +6.61% | 1,300 |
| Feb 2009 | $33.75 | $33.75 | $30.25 | $30.25 | -10.37% | 3,300 |
| Jan 2009 | $29.00 | $33.75 | $29.00 | $33.75 | +16.38% | 7,900 |
| Dec 2008 | $30.00 | $32.35 | $27.40 | $29.00 | -3.33% | 82,500 |
| Nov 2008 | $30.00 | $34.00 | $30.00 | $30.00 | 0.00% | 3,100 |
| Oct 2008 | $35.50 | $35.50 | $30.00 | $30.00 | -15.49% | 2,800 |
| Sep 2008 | $33.50 | $35.50 | $33.50 | $35.50 | +5.97% | 2,000 |
| Aug 2008 | $39.00 | $39.00 | $33.50 | $33.50 | -14.10% | 4,500 |
| Jul 2008 | $38.50 | $39.00 | $38.00 | $39.00 | +1.30% | 600 |
| Jun 2008 | $36.75 | $38.50 | $36.75 | $38.50 | +9.22% | 3,300 |
| May 2008 | $35.50 | $36.25 | $35.25 | $35.25 | -0.70% | 2,700 |
| Apr 2008 | $37.50 | $37.50 | $35.25 | $35.50 | -5.33% | 900 |
| Mar 2008 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Feb 2008 | $36.50 | $37.80 | $35.25 | $37.50 | +2.74% | 6,100 |
| Jan 2008 | $35.05 | $39.25 | $35.00 | $36.50 | +4.14% | 13,200 |
| Dec 2007 | $36.50 | $37.75 | $35.00 | $35.05 | -3.97% | 4,700 |
| Nov 2007 | $37.10 | $37.10 | $35.25 | $36.50 | -1.62% | 6,400 |
| Oct 2007 | $36.00 | $37.50 | $35.25 | $37.10 | +3.06% | 5,400 |
| Sep 2007 | $39.25 | $39.25 | $36.00 | $36.00 | -8.28% | 1,000 |
| Aug 2007 | $36.00 | $39.25 | $36.00 | $39.25 | +9.03% | 4,900 |
| Jul 2007 | $36.00 | $36.00 | $36.00 | $36.00 | -6.49% | 300 |
| Jun 2007 | $36.10 | $38.50 | $36.00 | $38.50 | +6.65% | 2,200 |
| May 2007 | $36.10 | $36.10 | $36.00 | $36.10 | 0.00% | 300 |
| Apr 2007 | $36.10 | $36.10 | $36.10 | $36.10 | 0.00% | 0 |
| Mar 2007 | $36.00 | $36.10 | $36.00 | $36.10 | +0.28% | 100 |
| Feb 2007 | $37.80 | $38.50 | $36.00 | $36.00 | -4.76% | 3,800 |
| Jan 2007 | $37.60 | $39.00 | $35.25 | $37.80 | +7.39% | 11,600 |
| Dec 2006 | $34.65 | $35.20 | $34.65 | $35.20 | +1.59% | 600 |
| Nov 2006 | $36.00 | $37.25 | $34.65 | $34.65 | -3.75% | 6,700 |
| Oct 2006 | $36.25 | $38.50 | $34.65 | $36.00 | -0.69% | 7,500 |
| Sep 2006 | $34.60 | $37.00 | $34.60 | $36.25 | +4.77% | 3,300 |
| Aug 2006 | $34.80 | $36.25 | $34.60 | $34.60 | -0.57% | 800 |
| Jul 2006 | $34.80 | $34.80 | $34.80 | $34.80 | 0.00% | 0 |
| Jun 2006 | $35.50 | $38.50 | $34.75 | $34.80 | -1.97% | 4,700 |
| May 2006 | $34.75 | $38.00 | $34.55 | $35.50 | +2.16% | 1,600 |
| Apr 2006 | $34.85 | $37.25 | $34.75 | $34.75 | -0.29% | 1,700 |
| Mar 2006 | $36.50 | $38.00 | $34.85 | $34.85 | -5.17% | 4,800 |
| Feb 2006 | $36.75 | $36.75 | $36.75 | $36.75 | 0.00% | 0 |
| Jan 2006 | $36.50 | $37.50 | $34.70 | $36.75 | +0.68% | 10,000 |
| Dec 2005 | $35.35 | $37.25 | $34.60 | $36.50 | +3.25% | 6,000 |
| Nov 2005 | $35.05 | $36.75 | $35.05 | $35.35 | +0.86% | 17,200 |
| Oct 2005 | $34.90 | $35.75 | $34.90 | $35.05 | +0.43% | 2,100 |
| Sep 2005 | $35.50 | $37.00 | $34.90 | $34.90 | -1.69% | 2,400 |
| Aug 2005 | $34.65 | $35.50 | $34.65 | $35.50 | +2.45% | 100 |
| Jul 2005 | $34.40 | $34.65 | $34.40 | $34.65 | +0.73% | 100 |
| Jun 2005 | $34.20 | $36.25 | $34.20 | $34.40 | +0.73% | 2,400 |
| May 2005 | $37.00 | $37.00 | $34.00 | $34.15 | -7.70% | 3,900 |
| Apr 2005 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Mar 2005 | $37.50 | $37.50 | $35.50 | $37.00 | -1.33% | 1,400 |
| Feb 2005 | $35.00 | $37.50 | $34.00 | $37.50 | +7.14% | 3,600 |
| Jan 2005 | $34.10 | $35.00 | $34.10 | $35.00 | +2.64% | 800 |
| Dec 2004 | $36.30 | $36.53 | $34.10 | $34.10 | -6.45% | 58,800 |
| Nov 2004 | $36.00 | $36.45 | $34.00 | $36.45 | +1.25% | 46,800 |
| Oct 2004 | $38.25 | $38.25 | $34.00 | $36.00 | -5.88% | 13,500 |
| Sep 2004 | $31.15 | $38.25 | $31.15 | $38.25 | +14.18% | 3,100 |
| Aug 2004 | $32.25 | $33.50 | $32.25 | $33.50 | +3.88% | 800 |
| Jul 2004 | $28.75 | $32.25 | $28.75 | $32.25 | +12.17% | 31,900 |
| Jun 2004 | $28.00 | $28.75 | $28.00 | $28.75 | +2.68% | 800 |
| May 2004 | $32.00 | $32.50 | $26.08 | $28.00 | -21.13% | 5,100 |
| Apr 2004 | $35.00 | $35.75 | $33.50 | $35.50 | +5.97% | 17,900 |
| Mar 2004 | $33.60 | $38.00 | $33.50 | $33.50 | -0.30% | 11,700 |
| Feb 2004 | $36.00 | $37.00 | $33.50 | $33.60 | -12.45% | 4,700 |
| Jan 2004 | $34.50 | $39.00 | $33.00 | $38.38 | +11.25% | 74,800 |
| Dec 2003 | $35.25 | $35.25 | $33.00 | $34.50 | -2.13% | 2,700 |
| Nov 2003 | $35.00 | $35.25 | $33.00 | $35.25 | +0.71% | 600 |
| Oct 2003 | $32.75 | $35.75 | $32.75 | $35.00 | – | 7,600 |
Seasonality
CNLPM 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 | 0.6% | -0.2% | 0.5% | -1.6% | 0.5% | 1.1% | 0.8% | -0.9% | 0.7% | 0.1% | -1.0% | 1.1% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 2.1% | 0.4% | -1.6% | 2.9% | -2.2% | 0.0% | -2.7% | 1.5% | -3.7% | 4.9% | ||
| 2025 | 4.2% | -0.9% | 0.6% | -2.6% | 0.0% | 3.0% | 3.1% | -3.6% | 9.7% | -3.7% | 0.4% | -2.1% |
| 2024 | 3.8% | -2.9% | 7.0% | -5.1% | -1.5% | 0.3% | 5.0% | 1.6% | 11.0% | -4.4% | -7.1% | 0.9% |
| 2023 | -2.8% | 0.6% | 0.0% | 1.9% | 2.6% | -0.8% | -3.1% | -5.4% | -3.1% | -10.0% | 5.0% | 5.6% |
| 2022 | -3.1% | 2.1% | -1.5% | -2.7% | -7.7% | 2.5% | 1.1% | 0.0% | -2.9% | 1.4% | -8.9% | 2.9% |
| 2021 | 0.6% | -1.2% | 1.2% | -0.1% | -0.2% | 0.0% | 2.3% | 0.0% | 0.0% | 1.0% | 0.1% | -2.1% |
| 2020 | 0.6% | -0.6% | -0.1% | -1.9% | 0.0% | 4.3% | -1.0% | -2.1% | 0.0% | 4.3% | 3.8% | -0.1% |
| 2019 | 2.2% | 0.0% | -0.7% | -1.4% | 3.8% | 0.5% | 0.0% | 0.0% | -1.1% | 2.2% | 4.2% | -1.0% |
| 2018 | 1.1% | -1.0% | 0.0% | 1.1% | 0.8% | -2.0% | 2.3% | -2.1% | 0.2% | 2.6% | -4.7% | 3.2% |
| 2017 | -2.4% | 1.6% | 0.0% | -7.7% | 9.8% | 3.0% | 0.9% | 0.6% | -2.7% | 2.4% | -2.1% | 3.0% |