Connecticut Light & Power Co (CNLTL) stock
CNLTLOTCElectric ServicesFiscal year ends December 31Also trades as CNLHN, CNLHO, CNLHP, CNLPL, CNLPM, CNLTN, CNLTP, CNPWM, CNPWP, CNTHN, CNTHO, CNTHP
Last filing: 10-Q on Aug 3, 2026
$29.18+0.33 (+1.15%)
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
$29.18
+1.15% on the day
52-week range
$28.52 – $33.00
-11.6% from the high
Change over 52 weeks
-9.6%
From $32.30 on Oct 17, 2025
Average volume
106
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $30.00 | $31.38 | $28.52 | $29.18 | -2.72% | 2,880 |
| Sep 2026 | $30.35 | $31.15 | $29.00 | $30.00 | -1.15% | 3,462 |
| Aug 2026 | $31.35 | $31.50 | $30.35 | $30.35 | -3.19% | 557 |
| Jul 2026 | $31.00 | $31.75 | $30.85 | $31.35 | +1.13% | 1,283 |
| Jun 2026 | $31.50 | $32.70 | $31.00 | $31.00 | -1.59% | 1,400 |
| May 2026 | $30.60 | $32.00 | $30.60 | $31.50 | +2.94% | 909 |
| Apr 2026 | $31.67 | $33.00 | $30.56 | $30.60 | -3.38% | 4,778 |
| Mar 2026 | $32.75 | $32.75 | $31.50 | $31.67 | -3.30% | 792 |
| Feb 2026 | $31.50 | $32.75 | $31.50 | $32.75 | +3.97% | 3,765 |
| Jan 2026 | $32.35 | $32.35 | $31.00 | $31.50 | -2.63% | 2,270 |
| Dec 2025 | $31.76 | $32.47 | $31.76 | $32.35 | +1.86% | 676 |
| Nov 2025 | $32.00 | $32.50 | $30.02 | $31.76 | -1.37% | 1,359 |
| Oct 2025 | $32.68 | $34.00 | $32.00 | $32.20 | +1.42% | 2,446 |
| Sep 2025 | $30.45 | $32.33 | $30.45 | $31.75 | +4.48% | 3,447 |
| Aug 2025 | $31.00 | $31.15 | $30.01 | $30.39 | -1.97% | 2,316 |
| Jul 2025 | $30.20 | $31.20 | $30.20 | $31.00 | +2.65% | 2,302 |
| Jun 2025 | $30.25 | $31.25 | $29.92 | $30.20 | -0.17% | 3,743 |
| May 2025 | $30.57 | $30.57 | $30.19 | $30.25 | -1.05% | 2,531 |
| Apr 2025 | $32.00 | $32.00 | $30.57 | $30.57 | -4.47% | 1,655 |
| Mar 2025 | $31.50 | $32.00 | $31.50 | $32.00 | +1.59% | 1,275 |
| Feb 2025 | $31.50 | $31.50 | $31.11 | $31.50 | 0.00% | 672 |
| Jan 2025 | $32.00 | $32.05 | $31.50 | $31.50 | -1.56% | 1,591 |
| Dec 2024 | $33.23 | $33.23 | $31.75 | $32.00 | -3.70% | 2,402 |
| Nov 2024 | $32.50 | $33.23 | $32.00 | $33.23 | +2.25% | 11,536 |
| Oct 2024 | $34.34 | $34.70 | $32.50 | $32.50 | -5.36% | 536 |
| Sep 2024 | $31.20 | $34.39 | $31.20 | $34.34 | +10.06% | 3,900 |
| Aug 2024 | $31.40 | $35.00 | $31.00 | $31.20 | -0.64% | 1,400 |
| Jul 2024 | $30.06 | $31.40 | $30.00 | $31.40 | +2.45% | 3,200 |
| Jun 2024 | $31.00 | $31.00 | $30.65 | $30.65 | -1.13% | 800 |
| May 2024 | $30.75 | $32.00 | $30.75 | $31.00 | +0.81% | 1,700 |
| Apr 2024 | $31.20 | $31.50 | $30.75 | $30.75 | -1.44% | 1,500 |
| Mar 2024 | $32.50 | $32.50 | $30.50 | $31.20 | -4.00% | 1,900 |
| Feb 2024 | $31.50 | $32.50 | $31.50 | $32.50 | +8.19% | 1,200 |
| Jan 2024 | $31.99 | $33.25 | $30.04 | $30.04 | -4.63% | 4,200 |
| Dec 2023 | $29.50 | $32.50 | $29.50 | $31.50 | +6.78% | 2,600 |
| Nov 2023 | $29.25 | $30.74 | $29.25 | $29.50 | +0.85% | 800 |
| Oct 2023 | $31.42 | $31.50 | $26.05 | $29.25 | -8.59% | 7,000 |
| Sep 2023 | $33.65 | $34.25 | $31.41 | $32.00 | -4.90% | 3,000 |
| Aug 2023 | $36.00 | $36.05 | $33.65 | $33.65 | -6.53% | 400 |
| Jul 2023 | $33.76 | $36.00 | $33.76 | $36.00 | +6.64% | 100 |
| Jun 2023 | $33.76 | $33.76 | $33.76 | $33.76 | 0.00% | 0 |
| May 2023 | $36.00 | $39.99 | $33.76 | $33.76 | +5.50% | 1,000 |
| Apr 2023 | $40.00 | $40.00 | $32.00 | $32.00 | -20.00% | 800 |
| Mar 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Feb 2023 | $38.50 | $40.00 | $37.60 | $40.00 | +3.90% | 2,900 |
| Jan 2023 | $36.25 | $38.50 | $36.25 | $38.50 | +6.21% | 100 |
| Dec 2022 | $37.00 | $37.00 | $34.50 | $36.25 | +13.25% | 13,000 |
| Nov 2022 | $38.50 | $39.50 | $32.01 | $32.01 | -16.86% | 700 |
| Oct 2022 | $38.50 | $38.50 | $38.50 | $38.50 | +4.05% | 100 |
| Sep 2022 | $40.70 | $40.70 | $37.00 | $37.00 | -9.09% | 300 |
| Aug 2022 | $41.00 | $41.00 | $37.00 | $40.70 | -0.73% | 3,600 |
| Jul 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jun 2022 | $41.00 | $41.00 | $38.50 | $41.00 | 0.00% | 1,400 |
| May 2022 | $39.00 | $41.00 | $39.00 | $41.00 | +5.13% | 400 |
| Apr 2022 | $44.89 | $44.90 | $38.02 | $39.00 | -13.12% | 2,300 |
| Mar 2022 | $45.29 | $45.80 | $44.89 | $44.89 | -1.10% | 2,000 |
| Feb 2022 | $45.00 | $45.72 | $45.00 | $45.39 | +0.87% | 300 |
| Jan 2022 | $50.00 | $50.00 | $45.00 | $45.00 | -10.00% | 200 |
| Dec 2021 | $48.00 | $50.00 | $46.98 | $50.00 | +4.17% | 400 |
| Nov 2021 | $48.00 | $48.00 | $46.27 | $48.00 | 0.00% | 200 |
| Oct 2021 | $46.75 | $48.00 | $46.27 | $48.00 | +2.67% | 1,100 |
| Sep 2021 | $46.75 | $46.75 | $46.75 | $46.75 | -4.00% | 400 |
| Aug 2021 | $48.15 | $49.00 | $47.65 | $48.70 | +1.14% | 2,900 |
| Jul 2021 | $48.15 | $48.15 | $48.15 | $48.15 | 0.00% | 300 |
| Jun 2021 | $48.25 | $48.25 | $47.01 | $48.15 | -0.21% | 500 |
| May 2021 | $46.75 | $48.25 | $46.75 | $48.25 | +3.21% | 600 |
| Apr 2021 | $48.00 | $48.00 | $46.75 | $46.75 | -2.60% | 800 |
| Mar 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Feb 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jan 2021 | $48.40 | $48.40 | $47.93 | $48.00 | -0.83% | 200 |
| Dec 2020 | $49.25 | $49.25 | $47.75 | $48.40 | -1.73% | 900 |
| Nov 2020 | $47.65 | $49.25 | $47.65 | $49.25 | +3.36% | 800 |
| Oct 2020 | $47.55 | $47.65 | $47.55 | $47.65 | +0.21% | 400 |
| Sep 2020 | $47.50 | $47.65 | $46.76 | $47.55 | +0.11% | 31,200 |
| Aug 2020 | $46.25 | $47.50 | $46.25 | $47.50 | +2.70% | 500 |
| Jul 2020 | $47.75 | $47.75 | $45.72 | $46.25 | -3.14% | 1,000 |
| Jun 2020 | $46.30 | $47.90 | $46.05 | $47.75 | +5.41% | 1,600 |
| May 2020 | $47.90 | $47.90 | $45.00 | $45.30 | -5.43% | 2,700 |
| Apr 2020 | $47.00 | $47.90 | $47.00 | $47.90 | +1.91% | 100 |
| Mar 2020 | $47.25 | $48.10 | $46.20 | $47.00 | -0.53% | 1,000 |
| Feb 2020 | $47.80 | $47.80 | $46.35 | $47.25 | -1.15% | 400 |
| Jan 2020 | $47.00 | $48.00 | $47.00 | $47.80 | +1.70% | 800 |
| Dec 2019 | $45.06 | $47.00 | $45.06 | $47.00 | +4.31% | 400 |
| Nov 2019 | $45.50 | $45.50 | $45.06 | $45.06 | -0.97% | 200 |
| Oct 2019 | $45.33 | $45.50 | $45.33 | $45.50 | +0.38% | 300 |
| Sep 2019 | $45.33 | $45.33 | $45.33 | $45.33 | -1.46% | 200 |
| Aug 2019 | $46.00 | $46.30 | $45.00 | $46.00 | 0.00% | 2,000 |
| Jul 2019 | $46.30 | $46.30 | $45.00 | $46.00 | -0.65% | 2,000 |
| Jun 2019 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 0 |
| May 2019 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 300 |
| Apr 2019 | $46.50 | $46.50 | $42.86 | $46.30 | -0.43% | 700 |
| Mar 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Feb 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Jan 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Dec 2018 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 100 |
| Nov 2018 | $45.75 | $46.50 | $44.63 | $46.50 | +1.64% | 2,200 |
| Oct 2018 | $45.08 | $46.25 | $44.50 | $45.75 | +1.49% | 1,900 |
| Sep 2018 | $46.00 | $46.88 | $45.05 | $45.08 | -2.00% | 1,400 |
| Aug 2018 | $47.60 | $47.60 | $45.04 | $46.00 | -3.36% | 900 |
| Jul 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| Jun 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| May 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| Apr 2018 | $46.75 | $47.75 | $44.81 | $47.60 | +1.82% | 700 |
| Mar 2018 | $45.30 | $46.75 | $44.75 | $46.75 | +3.20% | 300 |
| Feb 2018 | $46.50 | $46.50 | $45.00 | $45.30 | -2.58% | 1,400 |
| Jan 2018 | $47.00 | $47.00 | $45.55 | $46.50 | -1.06% | 2,300 |
| Dec 2017 | $46.50 | $47.00 | $45.25 | $47.00 | +1.08% | 800 |
| Nov 2017 | $46.25 | $46.50 | $45.25 | $46.50 | +0.54% | 9,900 |
| Oct 2017 | $46.25 | $46.25 | $45.25 | $46.25 | 0.00% | 1,200 |
| Sep 2017 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Aug 2017 | $46.75 | $47.00 | $46.25 | $46.25 | -1.07% | 1,700 |
| Jul 2017 | $46.40 | $46.80 | $46.00 | $46.75 | +0.75% | 7,800 |
| Jun 2017 | $44.00 | $46.40 | $44.00 | $46.40 | +5.45% | 8,700 |
| May 2017 | $52.00 | $52.00 | $44.00 | $44.00 | -15.38% | 400 |
| Apr 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Mar 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Feb 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Jan 2017 | $47.30 | $52.00 | $47.30 | $52.00 | +9.94% | 200 |
| Dec 2016 | $46.85 | $47.30 | $46.85 | $47.30 | +0.96% | 1,000 |
| Nov 2016 | $48.40 | $48.40 | $46.25 | $46.85 | -3.20% | 2,700 |
| Oct 2016 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 400 |
| Sep 2016 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Aug 2016 | $47.50 | $48.40 | $47.00 | $48.40 | +1.89% | 1,300 |
| Jul 2016 | $47.00 | $47.50 | $46.40 | $47.50 | +1.06% | 800 |
| Jun 2016 | $46.60 | $47.00 | $46.60 | $47.00 | +0.86% | 200 |
| May 2016 | $45.75 | $46.60 | $45.75 | $46.60 | +1.86% | 1,000 |
| Apr 2016 | $46.30 | $47.50 | $45.75 | $45.75 | -1.19% | 1,500 |
| Mar 2016 | $45.75 | $46.30 | $45.75 | $46.30 | +1.20% | 400 |
| Feb 2016 | $45.50 | $45.80 | $45.15 | $45.75 | +0.55% | 3,900 |
| Jan 2016 | $45.50 | $45.50 | $45.50 | $45.50 | -4.21% | 400 |
| Dec 2015 | $45.50 | $47.60 | $45.50 | $47.50 | +4.40% | 3,600 |
| Nov 2015 | $46.10 | $46.10 | $45.50 | $45.50 | -1.30% | 200 |
| Oct 2015 | $45.80 | $46.10 | $44.50 | $46.10 | +0.66% | 1,800 |
| Sep 2015 | $45.50 | $45.80 | $45.00 | $45.80 | +0.66% | 900 |
| Aug 2015 | $45.00 | $45.50 | $45.00 | $45.50 | +1.11% | 600 |
| Jul 2015 | $47.50 | $47.50 | $45.00 | $45.00 | -5.26% | 1,300 |
| Jun 2015 | $47.00 | $47.50 | $46.50 | $47.50 | +1.06% | 2,000 |
| May 2015 | $45.75 | $48.85 | $45.75 | $47.00 | +2.73% | 17,500 |
| Apr 2015 | $46.30 | $46.30 | $44.95 | $45.75 | -0.54% | 1,700 |
| Mar 2015 | $48.25 | $48.25 | $44.85 | $46.00 | -4.66% | 2,200 |
| Feb 2015 | $45.25 | $48.25 | $45.00 | $48.25 | +6.63% | 7,200 |
| Jan 2015 | $45.01 | $47.50 | $44.52 | $45.25 | +0.53% | 1,300 |
| Dec 2014 | $44.00 | $47.50 | $44.00 | $45.01 | +2.30% | 6,900 |
| Nov 2014 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 0 |
| Oct 2014 | $45.00 | $45.00 | $44.00 | $44.00 | -2.22% | 2,300 |
| Sep 2014 | $44.00 | $45.00 | $43.28 | $45.00 | +2.27% | 700 |
| Aug 2014 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 0 |
| Jul 2014 | $46.00 | $46.00 | $43.50 | $44.00 | -4.35% | 600 |
| Jun 2014 | $44.24 | $47.00 | $43.52 | $46.00 | +3.98% | 4,000 |
| May 2014 | $47.00 | $47.00 | $43.52 | $44.24 | -5.87% | 700 |
| Apr 2014 | $46.00 | $47.00 | $46.00 | $47.00 | +1.08% | 4,000 |
| Mar 2014 | $44.99 | $46.50 | $44.00 | $46.50 | +4.49% | 1,500 |
| Feb 2014 | $44.50 | $44.50 | $44.50 | $44.50 | 0.00% | 0 |
| Jan 2014 | $45.25 | $45.25 | $44.50 | $44.50 | -1.66% | 3,000 |
| Dec 2013 | $45.25 | $45.25 | $45.25 | $45.25 | 0.00% | 0 |
| Nov 2013 | $46.25 | $46.25 | $45.25 | $45.25 | -2.16% | 5,100 |
| Oct 2013 | $43.72 | $47.00 | $43.72 | $46.25 | +5.11% | 5,500 |
| Sep 2013 | $45.00 | $45.25 | $43.50 | $44.00 | -2.22% | 24,300 |
| Aug 2013 | $45.00 | $45.00 | $43.50 | $45.00 | 0.00% | 9,200 |
| Jul 2013 | $47.00 | $47.00 | $43.90 | $45.00 | -4.26% | 5,000 |
| Jun 2013 | $45.00 | $47.00 | $45.00 | $47.00 | +4.44% | 1,000 |
| May 2013 | $43.00 | $48.50 | $43.00 | $45.00 | +4.65% | 1,300 |
| Apr 2013 | $46.00 | $48.75 | $43.00 | $43.00 | -2.27% | 12,600 |
| Mar 2013 | $44.20 | $44.20 | $43.20 | $44.00 | -0.45% | 600 |
| Feb 2013 | $44.20 | $44.20 | $44.20 | $44.20 | 0.00% | 0 |
| Jan 2013 | $42.20 | $45.00 | $42.20 | $44.20 | +4.74% | 8,300 |
| Dec 2012 | $43.00 | $48.25 | $42.20 | $42.20 | -1.86% | 10,400 |
| Nov 2012 | $43.50 | $43.50 | $42.00 | $43.00 | -1.15% | 900 |
| Oct 2012 | $43.00 | $43.50 | $42.00 | $43.50 | +1.16% | 1,000 |
| Sep 2012 | $41.00 | $43.25 | $41.00 | $43.00 | +4.88% | 1,400 |
| Aug 2012 | $41.55 | $41.55 | $41.00 | $41.00 | -1.32% | 200 |
| Jul 2012 | $41.25 | $51.00 | $41.00 | $41.55 | +2.59% | 1,000 |
| Jun 2012 | $38.50 | $41.25 | $38.50 | $40.50 | +5.19% | 1,700 |
| May 2012 | $41.00 | $42.00 | $38.50 | $38.50 | -6.10% | 3,100 |
| Apr 2012 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Mar 2012 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Feb 2012 | $41.00 | $41.00 | $40.75 | $41.00 | 0.00% | 600 |
| Jan 2012 | $40.45 | $41.00 | $37.00 | $41.00 | +1.36% | 1,100 |
| Dec 2011 | $36.25 | $40.45 | $36.25 | $40.45 | +11.59% | 1,400 |
| Nov 2011 | $40.00 | $40.45 | $36.25 | $36.25 | -9.38% | 3,100 |
| Oct 2011 | $38.00 | $40.00 | $38.00 | $40.00 | +5.29% | 42,300 |
| Sep 2011 | $35.00 | $37.99 | $35.00 | $37.99 | +8.54% | 4,200 |
| Aug 2011 | $35.10 | $37.25 | $33.10 | $35.00 | -0.28% | 17,000 |
| Jul 2011 | $35.00 | $35.10 | $33.00 | $35.10 | +0.29% | 1,000 |
| Jun 2011 | $34.00 | $35.20 | $32.50 | $35.00 | +2.94% | 2,300 |
| May 2011 | $33.75 | $34.00 | $33.00 | $34.00 | +0.74% | 3,000 |
| Apr 2011 | $34.50 | $36.00 | $32.00 | $33.75 | -2.17% | 11,900 |
| Mar 2011 | $32.25 | $35.25 | $32.25 | $34.50 | +6.98% | 2,000 |
| Feb 2011 | $33.17 | $35.50 | $32.05 | $32.25 | -2.77% | 46,600 |
| Jan 2011 | $33.50 | $34.25 | $32.00 | $33.17 | -0.99% | 25,800 |
| Dec 2010 | $35.50 | $35.50 | $33.50 | $33.50 | -5.63% | 1,400 |
| Nov 2010 | $35.15 | $35.50 | $35.15 | $35.50 | +1.00% | 400 |
| Oct 2010 | $34.50 | $35.15 | $34.00 | $35.15 | +1.88% | 700 |
| Sep 2010 | $32.50 | $35.60 | $32.50 | $34.50 | +6.15% | 17,600 |
| Aug 2010 | $37.00 | $37.00 | $32.50 | $32.50 | -12.16% | 100 |
| Jul 2010 | $31.10 | $37.00 | $31.10 | $37.00 | +18.97% | 4,200 |
| Jun 2010 | $31.10 | $35.75 | $31.10 | $31.10 | 0.00% | 3,000 |
| May 2010 | $32.05 | $35.00 | $31.10 | $31.10 | -2.96% | 1,700 |
| Apr 2010 | $36.77 | $36.77 | $32.00 | $32.05 | -12.84% | 1,300 |
| Mar 2010 | $33.50 | $36.77 | $33.50 | $36.77 | +9.76% | 30,400 |
| Feb 2010 | $30.75 | $33.50 | $28.60 | $33.50 | +8.94% | 3,400 |
| Jan 2010 | $28.45 | $35.50 | $28.45 | $30.75 | +8.08% | 3,800 |
| Dec 2009 | $28.00 | $30.45 | $28.00 | $28.45 | +1.61% | 900 |
| Nov 2009 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Oct 2009 | $31.30 | $31.30 | $28.00 | $28.00 | -10.54% | 200 |
| Sep 2009 | $30.00 | $31.30 | $30.00 | $31.30 | +0.97% | 800 |
| Aug 2009 | $28.00 | $31.00 | $28.00 | $31.00 | +10.71% | 4,500 |
| Jul 2009 | $29.15 | $29.25 | $27.25 | $28.00 | -3.95% | 1,500 |
| Jun 2009 | $27.51 | $29.15 | $27.51 | $29.15 | +5.96% | 100 |
| May 2009 | $27.00 | $27.51 | $27.00 | $27.51 | +1.89% | 100 |
| Apr 2009 | $26.00 | $27.00 | $26.00 | $27.00 | +3.85% | 100 |
| Mar 2009 | $31.80 | $31.80 | $26.00 | $26.00 | -18.24% | 400 |
| Feb 2009 | $31.80 | $31.80 | $31.80 | $31.80 | 0.00% | 0 |
| Jan 2009 | $28.75 | $31.80 | $28.75 | $31.80 | +10.61% | 300 |
| Dec 2008 | $26.01 | $28.75 | $24.55 | $28.75 | +10.53% | 600 |
| Nov 2008 | $30.00 | $30.00 | $26.01 | $26.01 | -13.30% | 2,500 |
| Oct 2008 | $32.25 | $32.25 | $26.00 | $30.00 | -6.98% | 200 |
| Sep 2008 | $32.75 | $32.75 | $30.00 | $32.25 | -1.53% | 2,300 |
| Aug 2008 | $30.00 | $32.75 | $30.00 | $32.75 | -0.76% | 2,000 |
| Jul 2008 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Jun 2008 | $30.35 | $33.00 | $30.35 | $33.00 | +8.73% | 300 |
| May 2008 | $32.00 | $33.50 | $30.35 | $30.35 | -5.16% | 600 |
| Apr 2008 | $30.00 | $32.00 | $29.00 | $32.00 | +6.67% | 700 |
| Mar 2008 | $33.50 | $33.50 | $30.00 | $30.00 | -10.45% | 100 |
| Feb 2008 | $32.00 | $33.50 | $32.00 | $33.50 | +4.69% | 300 |
| Jan 2008 | $33.00 | $34.75 | $30.00 | $32.00 | -3.03% | 8,200 |
| Dec 2007 | $34.25 | $34.25 | $32.00 | $33.00 | -3.65% | 200 |
| Nov 2007 | $34.25 | $34.25 | $33.00 | $34.25 | 0.00% | 700 |
| Oct 2007 | $34.75 | $34.75 | $32.25 | $34.25 | -1.44% | 1,600 |
| Sep 2007 | $33.75 | $34.75 | $33.75 | $34.75 | +2.96% | 200 |
| Aug 2007 | $34.00 | $34.00 | $33.25 | $33.75 | -0.74% | 400 |
| Jul 2007 | $36.00 | $36.00 | $33.50 | $34.00 | -2.16% | 1,400 |
| Jun 2007 | $35.00 | $36.00 | $33.25 | $34.75 | -0.71% | 3,400 |
| May 2007 | $36.35 | $36.35 | $32.50 | $35.00 | -3.71% | 700 |
| Apr 2007 | $35.50 | $36.35 | $35.50 | $36.35 | +2.39% | 100 |
| Mar 2007 | $32.70 | $36.25 | $32.70 | $35.50 | +8.56% | 8,300 |
| Feb 2007 | $34.00 | $34.50 | $31.50 | $32.70 | -3.82% | 900 |
| Jan 2007 | $35.00 | $35.00 | $32.00 | $34.00 | -2.86% | 800 |
| Dec 2006 | $31.50 | $35.00 | $31.50 | $35.00 | +11.11% | 400 |
| Nov 2006 | $33.00 | $34.25 | $31.35 | $31.50 | -4.55% | 1,300 |
| Oct 2006 | $31.25 | $33.00 | $31.25 | $33.00 | +6.45% | 700 |
| Sep 2006 | $33.50 | $33.50 | $31.00 | $31.00 | -7.46% | 300 |
| Aug 2006 | $34.00 | $34.00 | $31.00 | $33.50 | -1.47% | 900 |
| Jul 2006 | $31.10 | $34.00 | $31.10 | $34.00 | +9.32% | 2,500 |
| Jun 2006 | $33.65 | $33.65 | $31.00 | $31.10 | -4.75% | 1,300 |
| May 2006 | $31.00 | $32.65 | $31.00 | $32.65 | +5.32% | 3,200 |
| Apr 2006 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Mar 2006 | $33.50 | $34.50 | $31.00 | $31.00 | -13.77% | 1,000 |
| Feb 2006 | $35.95 | $35.95 | $35.95 | $35.95 | 0.00% | 0 |
| Jan 2006 | $31.00 | $35.95 | $31.00 | $35.95 | +15.97% | 40,200 |
| Dec 2005 | $32.00 | $33.00 | $31.00 | $31.00 | -3.13% | 2,300 |
| Nov 2005 | $30.00 | $32.00 | $30.00 | $32.00 | +6.67% | 2,200 |
| Oct 2005 | $30.05 | $33.00 | $30.00 | $30.00 | -0.17% | 800 |
| Sep 2005 | $30.10 | $34.42 | $30.05 | $30.05 | -0.17% | 41,600 |
| Aug 2005 | $30.05 | $30.10 | $30.05 | $30.10 | +0.17% | 100 |
| Jul 2005 | $30.25 | $30.25 | $29.70 | $30.05 | -0.66% | 500 |
| Jun 2005 | $32.50 | $34.30 | $30.25 | $30.25 | -11.03% | 2,700 |
| May 2005 | $32.00 | $34.00 | $31.00 | $34.00 | +6.25% | 1,800 |
| Apr 2005 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Mar 2005 | $34.25 | $34.25 | $31.00 | $32.00 | -6.57% | 3,000 |
| Feb 2005 | $34.00 | $34.25 | $34.00 | $34.25 | +0.74% | 29,000 |
| Jan 2005 | $36.00 | $36.00 | $31.25 | $34.00 | -5.56% | 6,800 |
| Dec 2004 | $33.00 | $36.00 | $33.00 | $36.00 | +9.09% | 26,400 |
| Nov 2004 | $31.05 | $34.75 | $31.05 | $33.00 | +6.28% | 24,500 |
| Oct 2004 | $33.30 | $33.30 | $31.05 | $31.05 | -6.76% | 100 |
| Sep 2004 | $28.00 | $34.00 | $28.00 | $33.30 | +4.55% | 1,300 |
| Aug 2004 | $29.25 | $31.85 | $28.00 | $31.85 | +8.89% | 1,500 |
| Jul 2004 | $27.25 | $30.62 | $27.25 | $29.25 | +7.34% | 63,500 |
| Jun 2004 | $33.50 | $33.50 | $26.50 | $27.25 | -18.66% | 7,100 |
| May 2004 | $32.50 | $33.50 | $26.50 | $33.50 | +3.08% | 19,600 |
| Apr 2004 | $33.50 | $34.25 | $28.50 | $32.50 | +4.84% | 25,500 |
| Mar 2004 | $34.90 | $34.90 | $31.00 | $31.00 | -11.17% | 1,700 |
| Feb 2004 | $31.05 | $34.90 | $31.00 | $34.90 | +12.40% | 1,400 |
| Jan 2004 | $32.75 | $33.00 | $29.25 | $31.05 | -5.19% | 19,100 |
| Dec 2003 | $28.65 | $32.75 | $28.65 | $32.75 | +14.31% | 2,100 |
| Nov 2003 | $28.50 | $30.40 | $28.50 | $28.65 | -6.83% | 1,300 |
| Oct 2003 | $33.75 | $33.75 | $28.01 | $30.75 | -8.89% | 0 |
| Sep 2003 | $31.75 | $33.75 | $28.50 | $33.75 | +6.30% | 0 |
| Aug 2003 | $31.75 | $31.75 | $31.75 | $31.75 | 0.00% | 0 |
| Jul 2003 | $31.50 | $32.00 | $28.50 | $31.75 | +0.79% | 0 |
| Jun 2003 | $27.30 | $31.50 | $27.30 | $31.50 | +15.38% | 0 |
| May 2003 | $29.50 | $29.50 | $27.30 | $27.30 | -7.46% | 0 |
| Apr 2003 | $28.00 | $29.50 | $28.00 | $29.50 | +5.36% | 0 |
| Mar 2003 | $27.00 | $31.75 | $27.00 | $28.00 | +3.70% | 0 |
| Feb 2003 | $29.00 | $29.00 | $27.00 | $27.00 | -6.90% | 0 |
| Jan 2003 | $31.66 | $31.66 | $27.05 | $29.00 | -8.40% | 0 |
| Dec 2002 | $31.66 | $31.66 | $31.66 | $31.66 | 0.00% | 0 |
| Nov 2002 | $31.25 | $32.00 | $24.00 | $31.66 | +20.61% | 0 |
| Oct 2002 | $26.25 | $31.50 | $26.00 | $26.25 | -15.59% | 0 |
| Sep 2002 | $27.00 | $31.10 | $27.00 | $31.10 | +15.19% | 0 |
| Aug 2002 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Jul 2002 | $21.00 | $27.00 | $21.00 | $27.00 | +28.57% | 0 |
| Jun 2002 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| May 2002 | $23.75 | $23.75 | $21.00 | $21.00 | -11.58% | 0 |
| Apr 2002 | $23.50 | $26.50 | $23.50 | $23.75 | +1.06% | 0 |
| Mar 2002 | $23.60 | $23.60 | $23.50 | $23.50 | -0.42% | 0 |
| Feb 2002 | $22.88 | $23.60 | $22.88 | $23.60 | -1.67% | 0 |
| Jan 2002 | $19.00 | $24.00 | $19.00 | $24.00 | +26.32% | 0 |
| Dec 2001 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Nov 2001 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Oct 2001 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Sep 2001 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Aug 2001 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Jul 2001 | $19.00 | $19.00 | $19.00 | $19.00 | – | 0 |
Seasonality
CNLTL 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 | 0.9% | 1.3% | -0.4% | -3.0% | -0.4% | 0.8% | 2.2% | -1.4% | -0.8% | 0.6% | -1.2% | 2.9% |
| Months up | 5 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 9 of 10 | 2 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -1.2% | 4.0% | -3.3% | -1.9% | 2.9% | -1.6% | 2.7% | -3.2% | -1.2% | -1.1% | ||
| 2025 | -0.1% | 0.0% | 1.6% | -3.0% | -1.0% | -0.2% | 4.2% | -2.0% | 4.5% | 2.9% | -1.4% | 1.9% |
| 2024 | -3.1% | 8.2% | -4.0% | 0.1% | 0.8% | -1.1% | 4.1% | -0.6% | 10.1% | -4.0% | 2.2% | -3.7% |
| 2023 | 7.5% | 3.9% | 0.0% | -19.0% | 5.5% | 0.0% | 8.2% | -6.5% | -4.9% | -7.1% | 0.9% | 6.8% |
| 2022 | -9.1% | 0.9% | -1.1% | -12.2% | 5.1% | 0.0% | 1.2% | -0.7% | -9.1% | 5.4% | -16.9% | 13.2% |
| 2021 | 0.2% | 0.0% | 0.0% | -1.6% | 3.2% | -0.2% | 1.0% | 1.1% | -4.0% | 3.7% | 0.0% | 4.2% |
| 2020 | 2.7% | -1.2% | -0.5% | 3.0% | -5.4% | 5.4% | -2.2% | 2.7% | 0.1% | 1.2% | 3.4% | -1.7% |
| 2019 | 1.0% | 0.0% | 0.0% | 0.6% | 0.0% | 0.0% | 0.4% | 0.0% | -1.5% | 1.4% | -1.0% | 4.3% |
| 2018 | -0.0% | -2.6% | 3.2% | 2.9% | 0.0% | 0.0% | 1.0% | -3.4% | -2.0% | 2.6% | 1.6% | 0.0% |
| 2017 | 11.1% | 0.0% | 0.0% | 0.9% | -15.4% | 5.5% | 1.8% | -1.1% | 0.0% | 1.0% | 0.5% | 1.1% |