Connecticut Light & Power Co (CNLTN) stock
CNLTNOTCElectric ServicesFiscal year ends December 31Also trades as CNLHN, CNLHO, CNLHP, CNLPL, CNLPM, CNLTL, CNLTP, CNPWM, CNPWP, CNTHN, CNTHO, CNTHP
Last filing: 10-Q on Aug 3, 2026
$30.05+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
$30.05
0.00% on the day
52-week range
$30.05 – $34.39
-12.6% from the high
Change over 52 weeks
-12.6%
From $34.39 on Oct 17, 2025
Average volume
323
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $31.90 | $31.90 | $30.05 | $30.05 | -5.80% | 1,313 |
| Sep 2026 | $32.00 | $32.00 | $30.75 | $31.90 | +0.16% | 4,952 |
| Aug 2026 | $32.00 | $32.10 | $31.85 | $31.85 | -0.47% | 1,921 |
| Jul 2026 | $32.25 | $33.06 | $32.00 | $32.00 | -0.78% | 7,911 |
| Jun 2026 | $32.20 | $34.00 | $32.05 | $32.25 | +0.16% | 13,590 |
| May 2026 | $33.00 | $33.89 | $32.05 | $32.20 | -1.68% | 1,376 |
| Apr 2026 | $32.80 | $33.90 | $32.75 | $32.75 | -0.15% | 16,933 |
| Mar 2026 | $33.55 | $33.55 | $32.80 | $32.80 | -2.24% | 3,838 |
| Feb 2026 | $34.25 | $34.25 | $33.30 | $33.55 | -2.04% | 1,671 |
| Jan 2026 | $33.60 | $34.25 | $33.04 | $34.25 | +2.70% | 9,269 |
| Dec 2025 | $34.00 | $34.25 | $33.35 | $33.35 | -1.91% | 3,955 |
| Nov 2025 | $34.00 | $34.26 | $33.20 | $34.00 | 0.00% | 2,580 |
| Oct 2025 | $33.50 | $34.39 | $32.65 | $34.00 | +1.49% | 5,229 |
| Sep 2025 | $32.05 | $33.50 | $32.05 | $33.50 | +4.52% | 2,012 |
| Aug 2025 | $32.55 | $33.20 | $31.61 | $32.05 | -1.99% | 6,954 |
| Jul 2025 | $32.50 | $33.25 | $31.75 | $32.70 | +0.62% | 5,498 |
| Jun 2025 | $32.11 | $32.75 | $32.11 | $32.50 | +1.21% | 1,554 |
| May 2025 | $32.85 | $33.50 | $32.11 | $32.11 | -2.25% | 4,140 |
| Apr 2025 | $33.25 | $33.35 | $32.70 | $32.85 | -1.20% | 3,894 |
| Mar 2025 | $33.67 | $33.67 | $32.15 | $33.25 | -1.25% | 1,535 |
| Feb 2025 | $33.40 | $33.73 | $31.25 | $33.67 | +0.51% | 6,712 |
| Jan 2025 | $32.94 | $33.90 | $32.50 | $33.50 | +1.70% | 6,158 |
| Dec 2024 | $33.00 | $34.25 | $32.02 | $32.94 | -0.18% | 5,567 |
| Nov 2024 | $34.10 | $34.15 | $32.76 | $33.00 | -3.23% | 26,084 |
| Oct 2024 | $34.25 | $35.80 | $34.10 | $34.10 | -0.44% | 1,685 |
| Sep 2024 | $33.40 | $34.71 | $32.60 | $34.25 | +2.54% | 12,400 |
| Aug 2024 | $32.65 | $33.40 | $32.40 | $33.40 | +3.09% | 6,800 |
| Jul 2024 | $31.81 | $33.00 | $31.49 | $32.40 | +1.85% | 15,300 |
| Jun 2024 | $32.30 | $32.35 | $31.51 | $31.81 | -0.66% | 9,300 |
| May 2024 | $31.50 | $33.00 | $31.45 | $32.02 | +1.65% | 4,500 |
| Apr 2024 | $33.25 | $33.25 | $31.40 | $31.50 | -5.26% | 6,300 |
| Mar 2024 | $32.07 | $33.25 | $32.07 | $33.25 | +3.68% | 5,100 |
| Feb 2024 | $33.00 | $33.00 | $32.00 | $32.07 | -2.82% | 4,900 |
| Jan 2024 | $32.99 | $33.20 | $30.50 | $33.00 | +1.85% | 7,100 |
| Dec 2023 | $31.80 | $33.25 | $31.30 | $32.40 | +2.86% | 11,100 |
| Nov 2023 | $30.00 | $31.50 | $29.91 | $31.50 | +4.30% | 3,500 |
| Oct 2023 | $35.13 | $35.13 | $30.00 | $30.20 | -14.01% | 7,500 |
| Sep 2023 | $35.27 | $38.07 | $35.12 | $35.12 | -0.40% | 3,600 |
| Aug 2023 | $37.50 | $37.50 | $35.26 | $35.26 | -5.97% | 1,100 |
| Jul 2023 | $38.00 | $38.31 | $37.50 | $37.50 | -1.32% | 600 |
| Jun 2023 | $38.00 | $38.00 | $36.51 | $38.00 | 0.00% | 700 |
| May 2023 | $36.84 | $38.00 | $36.50 | $38.00 | +3.15% | 600 |
| Apr 2023 | $38.50 | $40.00 | $35.12 | $36.84 | -4.31% | 1,200 |
| Mar 2023 | $41.00 | $41.00 | $37.50 | $38.50 | -6.10% | 1,000 |
| Feb 2023 | $38.50 | $41.00 | $38.00 | $41.00 | +6.49% | 2,000 |
| Jan 2023 | $40.00 | $40.00 | $38.50 | $38.50 | +1.32% | 600 |
| Dec 2022 | $37.00 | $38.00 | $34.10 | $38.00 | +2.70% | 5,200 |
| Nov 2022 | $41.50 | $41.50 | $35.00 | $37.00 | -10.84% | 2,300 |
| Oct 2022 | $42.00 | $50.99 | $39.90 | $41.50 | -1.19% | 2,200 |
| Sep 2022 | $42.00 | $42.75 | $40.50 | $42.00 | 0.00% | 1,900 |
| Aug 2022 | $41.00 | $42.00 | $41.00 | $42.00 | +2.44% | 200 |
| Jul 2022 | $43.00 | $45.40 | $40.77 | $41.00 | -4.65% | 1,500 |
| Jun 2022 | $44.00 | $45.00 | $42.02 | $43.00 | -2.27% | 600 |
| May 2022 | $42.00 | $44.00 | $41.44 | $44.00 | +4.76% | 400 |
| Apr 2022 | $43.25 | $45.00 | $41.40 | $42.00 | -2.89% | 2,300 |
| Mar 2022 | $44.50 | $44.50 | $42.25 | $43.25 | -2.81% | 800 |
| Feb 2022 | $49.20 | $49.20 | $43.00 | $44.50 | -9.55% | 800 |
| Jan 2022 | $48.10 | $49.20 | $48.00 | $49.20 | +2.29% | 800 |
| Dec 2021 | $49.00 | $49.75 | $48.00 | $48.10 | -1.84% | 900 |
| Nov 2021 | $49.74 | $50.50 | $47.77 | $49.00 | -1.49% | 3,800 |
| Oct 2021 | $49.83 | $49.83 | $49.74 | $49.74 | -0.18% | 300 |
| Sep 2021 | $48.27 | $49.83 | $48.27 | $49.83 | +3.23% | 400 |
| Aug 2021 | $48.38 | $51.00 | $48.26 | $48.27 | -0.23% | 2,000 |
| Jul 2021 | $49.00 | $49.00 | $48.38 | $48.38 | -1.27% | 200 |
| Jun 2021 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 200 |
| May 2021 | $49.65 | $49.65 | $48.00 | $49.00 | -1.31% | 2,800 |
| Apr 2021 | $49.00 | $49.65 | $48.75 | $49.65 | +1.33% | 800 |
| Mar 2021 | $49.50 | $50.00 | $47.50 | $49.00 | -1.01% | 1,700 |
| Feb 2021 | $49.50 | $50.65 | $49.50 | $49.50 | 0.00% | 1,100 |
| Jan 2021 | $50.75 | $51.00 | $49.50 | $49.50 | -2.46% | 1,500 |
| Dec 2020 | $49.55 | $52.00 | $49.25 | $50.75 | +1.50% | 2,700 |
| Nov 2020 | $50.00 | $50.25 | $49.02 | $50.00 | 0.00% | 1,200 |
| Oct 2020 | $49.80 | $50.50 | $49.80 | $50.00 | +0.40% | 4,900 |
| Sep 2020 | $50.00 | $51.10 | $49.50 | $49.80 | +0.10% | 2,000 |
| Aug 2020 | $48.07 | $51.75 | $48.05 | $49.75 | +3.49% | 2,700 |
| Jul 2020 | $49.50 | $49.50 | $48.06 | $48.07 | -2.89% | 1,800 |
| Jun 2020 | $47.00 | $49.50 | $47.00 | $49.50 | +5.32% | 2,500 |
| May 2020 | $48.00 | $49.00 | $46.35 | $47.00 | -2.08% | 5,200 |
| Apr 2020 | $49.00 | $49.80 | $47.00 | $48.00 | -2.04% | 3,000 |
| Mar 2020 | $49.00 | $50.25 | $49.00 | $49.00 | 0.00% | 5,900 |
| Feb 2020 | $49.00 | $49.75 | $48.01 | $49.00 | 0.00% | 4,700 |
| Jan 2020 | $47.82 | $50.00 | $47.50 | $49.00 | +2.47% | 1,300 |
| Dec 2019 | $49.00 | $49.52 | $47.82 | $47.82 | -2.41% | 2,600 |
| Nov 2019 | $48.75 | $49.00 | $47.75 | $49.00 | +0.51% | 1,500 |
| Oct 2019 | $49.00 | $49.00 | $47.36 | $48.75 | -0.51% | 3,200 |
| Sep 2019 | $47.50 | $49.01 | $47.50 | $49.00 | +3.16% | 1,400 |
| Aug 2019 | $48.30 | $49.55 | $45.25 | $47.50 | -1.66% | 2,900 |
| Jul 2019 | $48.00 | $48.80 | $48.00 | $48.30 | +1.36% | 600 |
| Jun 2019 | $48.30 | $48.30 | $47.50 | $47.65 | -1.35% | 1,400 |
| May 2019 | $47.85 | $48.30 | $47.85 | $48.30 | +0.94% | 400 |
| Apr 2019 | $47.25 | $48.25 | $47.00 | $47.85 | +1.27% | 1,700 |
| Mar 2019 | $47.50 | $47.50 | $46.00 | $47.25 | -0.53% | 1,400 |
| Feb 2019 | $47.80 | $48.00 | $44.51 | $47.50 | -0.63% | 1,200 |
| Jan 2019 | $47.60 | $49.25 | $43.00 | $47.80 | +0.42% | 2,800 |
| Dec 2018 | $46.51 | $48.25 | $46.50 | $47.60 | +2.34% | 1,900 |
| Nov 2018 | $47.25 | $48.25 | $46.50 | $46.51 | -1.57% | 6,400 |
| Oct 2018 | $48.00 | $48.00 | $46.01 | $47.25 | -1.56% | 2,900 |
| Sep 2018 | $47.80 | $48.00 | $47.10 | $48.00 | +1.91% | 1,400 |
| Aug 2018 | $45.00 | $49.00 | $45.00 | $47.10 | +4.67% | 2,600 |
| Jul 2018 | $49.00 | $49.40 | $45.00 | $45.00 | -8.16% | 3,600 |
| Jun 2018 | $47.80 | $49.10 | $47.80 | $49.00 | +0.51% | 1,900 |
| May 2018 | $47.80 | $49.00 | $47.80 | $48.75 | +1.99% | 3,700 |
| Apr 2018 | $48.85 | $50.00 | $47.71 | $47.80 | -2.15% | 9,100 |
| Mar 2018 | $48.00 | $48.85 | $47.40 | $48.85 | +1.77% | 5,500 |
| Feb 2018 | $48.50 | $48.90 | $46.60 | $48.00 | -1.03% | 4,200 |
| Jan 2018 | $49.10 | $49.50 | $46.60 | $48.50 | +0.83% | 3,700 |
| Dec 2017 | $47.11 | $48.25 | $47.11 | $48.10 | +2.10% | 2,900 |
| Nov 2017 | $48.50 | $49.00 | $47.11 | $47.11 | -2.87% | 2,300 |
| Oct 2017 | $47.55 | $48.50 | $47.11 | $48.50 | +2.00% | 2,700 |
| Sep 2017 | $47.50 | $49.00 | $47.50 | $47.55 | +0.11% | 2,900 |
| Aug 2017 | $48.00 | $51.00 | $47.50 | $47.50 | -1.04% | 3,500 |
| Jul 2017 | $49.50 | $50.00 | $48.00 | $48.00 | -3.03% | 300 |
| Jun 2017 | $49.50 | $49.50 | $48.50 | $49.50 | 0.00% | 1,900 |
| May 2017 | $49.05 | $49.50 | $47.75 | $49.50 | +0.92% | 12,100 |
| Apr 2017 | $47.50 | $49.25 | $47.50 | $49.05 | +3.81% | 3,700 |
| Mar 2017 | $46.00 | $47.30 | $44.50 | $47.25 | +3.85% | 3,500 |
| Feb 2017 | $47.20 | $47.20 | $45.50 | $45.50 | -3.60% | 400 |
| Jan 2017 | $47.50 | $47.50 | $45.50 | $47.20 | -0.63% | 2,200 |
| Dec 2016 | $47.10 | $47.80 | $47.10 | $47.50 | -1.86% | 2,500 |
| Nov 2016 | $47.50 | $49.00 | $47.10 | $48.40 | +1.89% | 3,400 |
| Oct 2016 | $47.55 | $47.55 | $47.05 | $47.50 | -1.86% | 300 |
| Sep 2016 | $48.49 | $49.00 | $47.50 | $48.40 | -0.21% | 3,500 |
| Aug 2016 | $47.25 | $49.00 | $47.00 | $48.50 | +3.17% | 33,800 |
| Jul 2016 | $47.60 | $48.40 | $47.00 | $47.01 | -1.24% | 1,900 |
| Jun 2016 | $47.50 | $48.00 | $46.75 | $47.60 | +0.21% | 7,200 |
| May 2016 | $47.40 | $47.50 | $46.75 | $47.50 | +0.21% | 11,700 |
| Apr 2016 | $46.75 | $47.99 | $46.25 | $47.40 | +1.39% | 4,500 |
| Mar 2016 | $45.85 | $47.50 | $45.85 | $46.75 | +1.96% | 2,700 |
| Feb 2016 | $45.95 | $45.95 | $45.85 | $45.85 | -0.22% | 500 |
| Jan 2016 | $46.99 | $47.25 | $44.65 | $45.95 | +0.44% | 5,400 |
| Dec 2015 | $46.25 | $47.00 | $45.75 | $45.75 | -2.66% | 4,700 |
| Nov 2015 | $46.45 | $47.00 | $45.60 | $47.00 | +1.18% | 2,700 |
| Oct 2015 | $46.10 | $46.50 | $46.10 | $46.45 | +0.76% | 500 |
| Sep 2015 | $46.10 | $46.10 | $45.65 | $46.10 | 0.00% | 6,500 |
| Aug 2015 | $45.65 | $46.25 | $45.65 | $46.10 | +0.99% | 7,900 |
| Jul 2015 | $46.30 | $46.60 | $45.65 | $45.65 | -1.40% | 3,600 |
| Jun 2015 | $46.15 | $47.75 | $45.95 | $46.30 | -0.43% | 17,000 |
| May 2015 | $46.00 | $47.50 | $45.60 | $46.50 | +1.09% | 14,800 |
| Apr 2015 | $45.65 | $46.75 | $45.59 | $46.00 | +0.77% | 2,300 |
| Mar 2015 | $46.50 | $46.50 | $45.45 | $45.65 | -1.83% | 4,300 |
| Feb 2015 | $46.00 | $48.00 | $45.40 | $46.50 | +2.20% | 1,400 |
| Jan 2015 | $46.00 | $46.25 | $45.20 | $45.50 | -1.09% | 3,300 |
| Dec 2014 | $45.50 | $46.50 | $45.50 | $46.00 | 0.00% | 1,700 |
| Nov 2014 | $45.54 | $46.50 | $45.50 | $46.00 | +1.01% | 1,200 |
| Oct 2014 | $45.00 | $46.00 | $45.00 | $45.54 | +1.20% | 4,800 |
| Sep 2014 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Aug 2014 | $50.00 | $50.00 | $45.00 | $45.00 | -10.00% | 600 |
| Jul 2014 | $45.25 | $50.00 | $44.75 | $50.00 | +10.50% | 2,900 |
| Jun 2014 | $46.00 | $46.00 | $45.25 | $45.25 | -1.63% | 400 |
| May 2014 | $44.60 | $46.00 | $44.60 | $46.00 | +1.10% | 1,500 |
| Apr 2014 | $45.45 | $45.80 | $44.60 | $45.50 | 0.00% | 600 |
| Mar 2014 | $45.75 | $45.75 | $44.76 | $45.50 | -0.55% | 4,800 |
| Feb 2014 | $44.76 | $45.80 | $44.76 | $45.75 | +2.37% | 2,200 |
| Jan 2014 | $46.50 | $46.50 | $44.63 | $44.69 | -3.89% | 4,600 |
| Dec 2013 | $46.00 | $46.75 | $45.20 | $46.50 | +1.09% | 20,100 |
| Nov 2013 | $46.10 | $46.50 | $45.50 | $46.00 | -0.22% | 3,200 |
| Oct 2013 | $45.00 | $46.10 | $44.25 | $46.10 | +2.44% | 5,700 |
| Sep 2013 | $45.25 | $46.00 | $44.10 | $45.00 | -0.55% | 28,500 |
| Aug 2013 | $46.25 | $46.40 | $44.10 | $45.25 | -1.52% | 31,000 |
| Jul 2013 | $45.85 | $46.15 | $45.35 | $45.95 | -2.23% | 4,400 |
| Jun 2013 | $47.50 | $48.50 | $45.85 | $47.00 | -1.05% | 2,900 |
| May 2013 | $45.00 | $48.00 | $45.00 | $47.50 | +5.56% | 2,800 |
| Apr 2013 | $47.00 | $48.50 | $45.00 | $45.00 | -1.14% | 4,000 |
| Mar 2013 | $46.30 | $47.75 | $45.52 | $45.52 | -1.68% | 10,000 |
| Feb 2013 | $44.80 | $46.30 | $44.80 | $46.30 | +3.35% | 14,800 |
| Jan 2013 | $46.00 | $46.50 | $44.10 | $44.80 | -1.54% | 2,300 |
| Dec 2012 | $46.99 | $46.99 | $44.87 | $45.50 | -3.17% | 4,400 |
| Nov 2012 | $47.05 | $47.05 | $46.00 | $46.99 | -0.13% | 700 |
| Oct 2012 | $46.00 | $47.05 | $45.55 | $47.05 | +2.28% | 7,900 |
| Sep 2012 | $45.31 | $46.50 | $45.31 | $46.00 | +1.10% | 8,800 |
| Aug 2012 | $45.00 | $47.00 | $45.00 | $45.50 | +1.11% | 12,100 |
| Jul 2012 | $44.51 | $46.16 | $44.50 | $45.00 | +1.10% | 12,400 |
| Jun 2012 | $42.50 | $46.00 | $42.50 | $44.51 | +4.73% | 3,400 |
| May 2012 | $44.25 | $44.30 | $42.00 | $42.50 | -3.41% | 9,400 |
| Apr 2012 | $42.25 | $45.00 | $41.25 | $44.00 | +4.14% | 21,000 |
| Mar 2012 | $42.00 | $43.90 | $40.31 | $42.25 | +1.20% | 5,200 |
| Feb 2012 | $40.05 | $42.10 | $39.55 | $41.75 | +1.83% | 6,200 |
| Jan 2012 | $44.00 | $44.00 | $39.10 | $41.00 | -6.82% | 30,600 |
| Dec 2011 | $40.75 | $44.00 | $39.00 | $44.00 | +7.98% | 4,100 |
| Nov 2011 | $39.00 | $41.00 | $39.00 | $40.75 | +4.49% | 14,000 |
| Oct 2011 | $43.00 | $43.00 | $35.25 | $39.00 | -9.30% | 2,800 |
| Sep 2011 | $38.15 | $43.00 | $36.24 | $43.00 | +12.71% | 2,600 |
| Aug 2011 | $36.60 | $38.60 | $36.25 | $38.15 | +4.23% | 35,500 |
| Jul 2011 | $38.00 | $38.00 | $34.00 | $36.60 | +1.67% | 4,500 |
| Jun 2011 | $36.00 | $37.55 | $35.50 | $36.00 | +2.86% | 17,300 |
| May 2011 | $34.95 | $37.00 | $34.75 | $35.00 | +0.14% | 4,700 |
| Apr 2011 | $34.60 | $35.50 | $34.00 | $34.95 | +1.30% | 11,100 |
| Mar 2011 | $34.50 | $37.00 | $34.00 | $34.50 | 0.00% | 5,000 |
| Feb 2011 | $36.50 | $36.50 | $34.50 | $34.50 | -1.43% | 3,500 |
| Jan 2011 | $35.50 | $36.00 | $34.51 | $35.00 | -0.51% | 4,000 |
| Dec 2010 | $35.50 | $36.00 | $35.17 | $35.18 | -0.90% | 25,000 |
| Nov 2010 | $36.30 | $37.00 | $35.30 | $35.50 | -2.20% | 3,900 |
| Oct 2010 | $36.50 | $36.90 | $35.15 | $36.30 | -0.55% | 13,100 |
| Sep 2010 | $36.00 | $36.90 | $34.51 | $36.50 | +1.39% | 1,000 |
| Aug 2010 | $34.55 | $36.00 | $34.50 | $36.00 | +4.35% | 5,700 |
| Jul 2010 | $34.50 | $36.00 | $34.50 | $34.50 | 0.00% | 4,100 |
| Jun 2010 | $34.20 | $35.75 | $34.20 | $34.50 | +0.88% | 5,800 |
| May 2010 | $36.00 | $36.00 | $34.15 | $34.20 | -5.00% | 7,400 |
| Apr 2010 | $34.20 | $36.00 | $34.20 | $36.00 | +5.26% | 13,400 |
| Mar 2010 | $32.75 | $34.49 | $32.75 | $34.20 | +4.43% | 6,700 |
| Feb 2010 | $33.01 | $35.00 | $32.25 | $32.75 | -0.79% | 45,000 |
| Jan 2010 | $31.80 | $34.25 | $31.80 | $33.01 | +2.36% | 15,800 |
| Dec 2009 | $31.90 | $33.00 | $30.40 | $32.25 | +1.10% | 11,400 |
| Nov 2009 | $32.25 | $32.75 | $30.40 | $31.90 | -1.09% | 3,600 |
| Oct 2009 | $31.00 | $32.75 | $31.00 | $32.25 | +4.03% | 5,800 |
| Sep 2009 | $31.50 | $33.00 | $31.00 | $31.00 | -6.06% | 1,900 |
| Aug 2009 | $31.50 | $33.00 | $31.50 | $33.00 | +4.76% | 1,600 |
| Jul 2009 | $30.50 | $32.50 | $30.50 | $31.50 | +3.28% | 9,400 |
| Jun 2009 | $32.00 | $32.00 | $30.00 | $30.50 | -4.69% | 2,500 |
| May 2009 | $30.75 | $32.00 | $30.75 | $32.00 | +4.07% | 2,400 |
| Apr 2009 | $30.00 | $30.75 | $29.25 | $30.75 | +2.50% | 1,300 |
| Mar 2009 | $30.65 | $33.00 | $29.15 | $30.00 | -2.12% | 7,300 |
| Feb 2009 | $32.15 | $33.00 | $30.03 | $30.65 | -4.67% | 2,400 |
| Jan 2009 | $31.25 | $36.50 | $27.25 | $32.15 | +2.88% | 3,900 |
| Dec 2008 | $30.00 | $32.00 | $27.15 | $31.25 | +4.17% | 8,900 |
| Nov 2008 | $32.30 | $32.30 | $30.00 | $30.00 | -7.12% | 2,700 |
| Oct 2008 | $34.25 | $35.00 | $32.25 | $32.30 | -5.69% | 2,300 |
| Sep 2008 | $33.00 | $35.25 | $32.25 | $34.25 | +3.79% | 4,900 |
| Aug 2008 | $34.00 | $35.00 | $33.00 | $33.00 | -2.94% | 3,000 |
| Jul 2008 | $34.10 | $36.00 | $34.00 | $34.00 | -0.29% | 4,500 |
| Jun 2008 | $34.10 | $37.10 | $34.10 | $34.10 | 0.00% | 5,000 |
| May 2008 | $35.50 | $39.00 | $34.10 | $34.10 | -3.94% | 3,000 |
| Apr 2008 | $34.50 | $38.00 | $34.00 | $35.50 | +2.90% | 12,300 |
| Mar 2008 | $34.30 | $37.00 | $34.30 | $34.50 | +0.73% | 2,400 |
| Feb 2008 | $36.50 | $36.50 | $34.25 | $34.25 | -6.16% | 1,500 |
| Jan 2008 | $34.00 | $37.00 | $34.00 | $36.50 | +7.35% | 10,200 |
| Dec 2007 | $34.25 | $35.30 | $34.00 | $34.00 | -0.73% | 2,800 |
| Nov 2007 | $38.25 | $38.25 | $34.25 | $34.25 | -10.46% | 2,500 |
| Oct 2007 | $34.25 | $39.00 | $34.25 | $38.25 | -0.65% | 1,700 |
| Sep 2007 | $36.25 | $39.00 | $34.25 | $38.50 | +6.21% | 18,200 |
| Aug 2007 | $37.00 | $37.00 | $34.10 | $36.25 | -2.03% | 9,200 |
| Jul 2007 | $36.50 | $37.00 | $34.10 | $37.00 | +1.37% | 5,800 |
| Jun 2007 | $36.50 | $36.50 | $36.25 | $36.50 | 0.00% | 600 |
| May 2007 | $40.50 | $40.50 | $36.40 | $36.50 | -9.88% | 1,100 |
| Apr 2007 | $39.00 | $40.50 | $36.35 | $40.50 | +3.85% | 3,700 |
| Mar 2007 | $38.00 | $39.00 | $37.00 | $39.00 | +2.63% | 5,000 |
| Feb 2007 | $35.80 | $38.50 | $35.80 | $38.00 | +3.40% | 13,300 |
| Jan 2007 | $35.50 | $38.50 | $35.50 | $36.75 | -0.94% | 14,200 |
| Dec 2006 | $39.50 | $39.50 | $35.30 | $37.10 | -6.08% | 2,300 |
| Nov 2006 | $34.55 | $39.50 | $34.55 | $39.50 | +14.33% | 5,500 |
| Oct 2006 | $35.00 | $36.00 | $34.55 | $34.55 | -1.29% | 1,700 |
| Sep 2006 | $37.25 | $37.50 | $34.30 | $35.00 | -6.04% | 11,000 |
| Aug 2006 | $36.00 | $37.25 | $34.00 | $37.25 | +3.47% | 5,700 |
| Jul 2006 | $35.75 | $36.00 | $34.10 | $36.00 | +0.70% | 3,500 |
| Jun 2006 | $36.00 | $38.00 | $34.00 | $35.75 | -0.69% | 9,400 |
| May 2006 | $38.00 | $38.00 | $34.00 | $36.00 | -5.26% | 4,500 |
| Apr 2006 | $36.75 | $38.00 | $36.50 | $38.00 | +1.88% | 2,500 |
| Mar 2006 | $37.00 | $37.50 | $36.00 | $37.30 | +1.08% | 13,800 |
| Feb 2006 | $36.90 | $36.90 | $36.90 | $36.90 | 0.00% | 0 |
| Jan 2006 | $35.60 | $36.90 | $35.60 | $36.90 | +3.65% | 25,600 |
| Dec 2005 | $35.50 | $38.00 | $35.10 | $35.60 | +0.28% | 16,000 |
| Nov 2005 | $36.00 | $36.00 | $34.50 | $35.50 | +3.47% | 2,200 |
| Oct 2005 | $35.00 | $36.50 | $34.30 | $34.31 | +0.03% | 15,300 |
| Sep 2005 | $33.30 | $36.00 | $33.30 | $34.30 | +3.00% | 5,600 |
| Aug 2005 | $36.50 | $36.50 | $33.30 | $33.30 | -8.77% | 5,500 |
| Jul 2005 | $32.95 | $36.50 | $32.95 | $36.50 | +10.77% | 50,700 |
| Jun 2005 | $35.50 | $36.00 | $32.80 | $32.95 | -9.10% | 7,300 |
| May 2005 | $33.25 | $36.25 | $32.65 | $36.25 | +9.02% | 104,200 |
| Apr 2005 | $32.55 | $35.00 | $32.55 | $33.25 | +1.53% | 2,500 |
| Mar 2005 | $36.00 | $36.00 | $32.75 | $32.75 | -9.03% | 4,500 |
| Feb 2005 | $36.25 | $36.25 | $33.70 | $36.00 | -0.69% | 1,800 |
| Jan 2005 | $33.75 | $36.25 | $33.70 | $36.25 | +7.41% | 23,100 |
| Dec 2004 | $35.00 | $36.47 | $33.30 | $33.75 | -3.57% | 52,800 |
| Nov 2004 | $33.30 | $36.25 | $33.30 | $35.00 | +5.11% | 30,800 |
| Oct 2004 | $33.75 | $36.50 | $33.00 | $33.30 | -0.60% | 69,500 |
| Sep 2004 | $32.50 | $36.50 | $31.00 | $33.50 | +3.08% | 9,900 |
| Aug 2004 | $30.75 | $32.50 | $29.25 | $32.50 | +5.69% | 5,900 |
| Jul 2004 | $31.80 | $33.00 | $28.50 | $30.75 | -3.30% | 10,400 |
| Jun 2004 | $33.25 | $33.50 | $28.00 | $31.80 | -4.36% | 5,800 |
| May 2004 | $35.25 | $35.25 | $28.00 | $33.25 | -5.67% | 9,000 |
| Apr 2004 | $36.00 | $36.00 | $33.00 | $35.25 | -2.08% | 45,700 |
| Mar 2004 | $34.75 | $37.00 | $34.00 | $36.00 | +3.60% | 16,500 |
| Feb 2004 | $34.75 | $35.25 | $32.00 | $34.75 | +0.43% | 24,900 |
| Jan 2004 | $32.00 | $36.00 | $32.00 | $34.60 | +8.13% | 23,500 |
| Dec 2003 | $31.00 | $33.75 | $31.00 | $32.00 | +2.89% | 12,200 |
| Nov 2003 | $31.05 | $34.00 | $31.00 | $31.10 | -2.81% | 3,400 |
| Oct 2003 | $30.50 | $35.75 | $30.50 | $32.00 | +4.92% | 6,400 |
| Sep 2003 | $31.75 | $35.00 | $30.50 | $30.50 | -7.58% | 14,600 |
| Aug 2003 | $32.55 | $33.50 | $31.50 | $33.00 | -4.35% | 14,700 |
| Jul 2003 | $34.00 | $34.75 | $33.00 | $34.50 | +1.47% | 12,900 |
| Jun 2003 | $33.50 | $34.00 | $32.00 | $34.00 | +5.43% | 7,200 |
| May 2003 | $33.00 | $33.00 | $31.50 | $32.25 | -2.27% | 3,100 |
| Apr 2003 | $32.50 | $33.00 | $31.50 | $33.00 | +3.13% | 15,600 |
| Mar 2003 | $30.20 | $32.25 | $30.20 | $32.00 | +5.96% | 7,400 |
| Feb 2003 | $30.00 | $32.00 | $29.85 | $30.20 | +0.77% | 21,200 |
| Jan 2003 | $29.27 | $31.50 | $29.27 | $29.97 | +2.39% | 10,200 |
| Dec 2002 | $30.00 | $31.10 | $29.25 | $29.27 | -2.43% | 1,600 |
| Nov 2002 | $29.95 | $32.00 | $29.12 | $30.00 | -3.23% | 7,300 |
| Oct 2002 | $31.00 | $31.00 | $29.90 | $31.00 | 0.00% | 8,200 |
| Sep 2002 | $27.75 | $31.00 | $27.75 | $31.00 | +12.48% | 6,400 |
| Aug 2002 | $28.00 | $31.00 | $27.50 | $27.56 | -1.57% | 35,600 |
| Jul 2002 | $28.00 | $30.00 | $26.50 | $28.00 | 0.00% | 8,300 |
| Jun 2002 | $27.00 | $28.00 | $26.50 | $28.00 | +5.66% | 1,900 |
| May 2002 | $26.75 | $27.00 | $26.25 | $26.50 | -6.69% | 2,900 |
| Apr 2002 | $26.75 | $28.40 | $26.40 | $28.40 | +6.17% | 13,700 |
| Mar 2002 | $25.60 | $27.91 | $25.60 | $26.75 | +4.49% | 31,900 |
| Feb 2002 | $25.10 | $27.00 | $24.88 | $25.60 | +1.99% | 700 |
| Jan 2002 | $24.40 | $25.50 | $24.40 | $25.10 | +0.40% | 5,000 |
| Dec 2001 | $24.35 | $26.00 | $23.38 | $25.00 | +2.67% | 55,900 |
| Nov 2001 | $25.00 | $26.63 | $24.35 | $24.35 | -2.60% | 700 |
| Oct 2001 | $23.62 | $25.00 | $23.50 | $25.00 | +5.84% | 3,800 |
| Sep 2001 | $24.38 | $25.00 | $23.00 | $23.62 | -3.12% | 3,100 |
| Aug 2001 | $24.50 | $25.20 | $24.24 | $24.38 | -0.49% | 5,900 |
| Jul 2001 | $25.00 | $25.00 | $23.75 | $24.50 | -2.00% | 3,000 |
| Jun 2001 | $33.63 | $33.63 | $23.65 | $25.00 | -25.66% | 6,800 |
| May 2001 | $23.55 | $33.63 | $23.55 | $33.63 | +42.80% | 1,400 |
| Apr 2001 | $23.00 | $25.00 | $23.00 | $23.55 | +2.39% | 1,200 |
| Mar 2001 | $25.00 | $25.00 | $23.00 | $23.00 | -8.00% | 1,000 |
| Feb 2001 | $24.38 | $25.41 | $23.75 | $25.00 | +2.56% | 4,100 |
| Jan 2001 | $24.13 | $24.38 | $23.63 | $24.38 | +1.04% | 1,200 |
| Dec 2000 | $23.88 | $24.13 | $23.63 | $24.13 | +1.05% | 300 |
| Nov 2000 | $24.63 | $24.63 | $23.88 | $23.88 | -3.05% | 800 |
| Oct 2000 | $25.00 | $25.00 | $24.25 | $24.63 | -1.50% | 4,700 |
| Sep 2000 | $24.13 | $25.00 | $24.13 | $25.00 | +3.63% | 3,800 |
| Aug 2000 | $25.00 | $26.00 | $23.75 | $24.13 | +1.05% | 3,900 |
| Jul 2000 | $24.25 | $24.50 | $23.75 | $23.88 | -1.55% | 1,100 |
| Jun 2000 | $24.09 | $24.25 | $23.75 | $24.25 | +0.65% | 1,300 |
| May 2000 | $24.91 | $24.91 | $24.09 | $24.09 | -3.26% | 9,100 |
| Apr 2000 | $24.31 | $25.50 | $24.31 | $24.91 | +2.44% | 5,600 |
| Mar 2000 | $24.75 | $25.25 | $24.13 | $24.31 | -1.77% | 5,400 |
| Feb 2000 | $24.38 | $24.75 | $24.38 | $24.75 | +1.54% | 100 |
| Jan 2000 | $26.50 | $26.50 | $24.25 | $24.38 | -8.02% | 4,900 |
| Dec 1999 | $27.75 | $27.75 | $26.13 | $26.50 | -4.50% | 9,200 |
| Nov 1999 | $26.75 | $27.75 | $24.25 | $27.75 | +3.74% | 1,200 |
| Oct 1999 | $26.25 | $28.00 | $25.50 | $26.75 | +1.90% | 5,800 |
| Sep 1999 | $27.25 | $27.25 | $25.63 | $26.25 | -3.67% | 2,000 |
| Aug 1999 | $27.38 | $28.63 | $25.25 | $27.25 | -0.46% | 6,100 |
| Jul 1999 | $27.75 | $28.25 | $27.38 | $27.38 | -1.35% | 3,800 |
| Jun 1999 | $29.50 | $29.50 | $27.00 | $27.75 | -3.48% | 8,800 |
| May 1999 | $27.88 | $29.00 | $27.13 | $28.75 | +3.14% | 3,900 |
| Apr 1999 | $27.88 | $29.00 | $27.88 | $27.88 | -0.45% | 32,700 |
| Mar 1999 | $28.00 | $28.25 | $27.88 | $28.00 | 0.00% | 15,300 |
| Feb 1999 | $28.75 | $29.00 | $27.75 | $28.00 | -2.61% | 13,000 |
| Jan 1999 | $27.63 | $28.88 | $27.50 | $28.75 | +4.07% | 14,900 |
| Dec 1998 | $28.50 | $29.00 | $27.50 | $27.63 | -3.07% | 3,900 |
| Nov 1998 | $27.50 | $28.50 | $27.38 | $28.50 | +3.64% | 3,700 |
| Oct 1998 | $29.00 | $30.00 | $27.50 | $27.50 | -8.33% | 2,500 |
| Sep 1998 | $27.25 | $30.00 | $26.75 | $30.00 | +10.09% | 3,900 |
| Aug 1998 | $26.00 | $28.00 | $23.88 | $27.25 | +4.81% | 11,500 |
| Jul 1998 | $24.50 | $26.00 | $23.25 | $26.00 | +6.12% | 4,900 |
| Jun 1998 | $23.00 | $24.50 | $22.63 | $24.50 | +6.52% | 4,300 |
| May 1998 | $23.50 | $23.50 | $22.38 | $23.00 | -2.13% | 500 |
| Apr 1998 | $23.50 | $25.00 | $21.88 | $23.50 | 0.00% | 4,600 |
| Mar 1998 | $23.25 | $25.00 | $21.88 | $23.50 | -6.00% | 13,800 |
| Feb 1998 | $22.50 | $25.00 | $21.50 | $25.00 | +11.11% | 17,600 |
| Jan 1998 | $24.75 | $25.25 | $22.41 | $22.50 | -10.89% | 5,000 |
| Dec 1997 | $24.25 | $26.25 | $24.25 | $25.25 | +4.12% | 10,200 |
| Nov 1997 | $24.00 | $24.25 | $23.80 | $24.25 | +1.04% | 1,800 |
| Oct 1997 | $24.69 | $24.75 | $23.50 | $24.00 | -2.78% | 3,500 |
| Sep 1997 | $22.63 | $25.00 | $22.38 | $24.69 | +9.12% | 5,600 |
| Aug 1997 | $23.50 | $23.50 | $21.88 | $22.63 | -3.72% | 2,800 |
| Jul 1997 | $22.38 | $24.75 | $20.59 | $23.50 | +13.25% | 6,200 |
| Jun 1997 | $22.50 | $23.00 | $20.38 | $20.75 | -7.78% | 8,100 |
| May 1997 | $20.25 | $22.50 | $20.00 | $22.50 | +12.50% | 10,900 |
| Apr 1997 | $20.00 | $22.00 | $19.75 | $20.00 | 0.00% | 25,300 |
| Mar 1997 | $20.13 | $21.00 | $19.50 | $20.00 | -4.76% | 9,800 |
| Feb 1997 | $20.25 | $21.00 | $20.13 | $21.00 | +3.70% | 12,100 |
| Jan 1997 | $19.00 | $21.30 | $19.00 | $20.25 | +3.85% | 11,400 |
| Dec 1996 | $20.00 | $20.00 | $19.13 | $19.50 | -2.50% | 1,600 |
| Nov 1996 | $20.41 | $20.50 | $19.13 | $20.00 | 0.00% | 4,700 |
| Oct 1996 | $19.75 | $20.20 | $19.38 | $20.00 | +1.27% | 9,100 |
| Sep 1996 | $20.50 | $22.25 | $19.75 | $19.75 | -3.66% | 5,600 |
| Aug 1996 | $21.50 | $22.50 | $19.50 | $20.50 | -4.65% | 2,700 |
| Jul 1996 | $21.91 | $23.00 | $20.50 | $21.50 | -6.52% | 16,600 |
| Jun 1996 | $22.25 | $23.38 | $21.63 | $23.00 | +2.79% | 6,100 |
| May 1996 | $22.25 | $23.00 | $21.63 | $22.38 | -4.28% | 4,300 |
| Apr 1996 | $25.75 | $26.00 | $22.00 | $23.38 | -8.33% | 9,100 |
| Mar 1996 | $27.75 | $27.75 | $25.50 | $25.50 | -8.11% | 6,400 |
| Feb 1996 | $27.38 | $28.63 | $26.75 | $27.75 | +1.83% | 1,600 |
| Jan 1996 | $27.00 | $27.50 | $26.50 | $27.25 | +0.93% | 3,400 |
| Dec 1995 | $26.50 | $27.25 | $26.00 | $27.00 | +1.89% | 3,800 |
| Nov 1995 | $25.88 | $26.88 | $25.63 | $26.50 | +3.41% | 1,400 |
| Oct 1995 | $25.13 | $26.50 | $25.13 | $25.63 | +1.99% | 5,700 |
| Sep 1995 | $24.25 | $26.25 | $24.25 | $25.13 | -5.19% | 2,700 |
| Aug 1995 | $25.00 | $26.50 | $24.69 | $26.50 | +6.00% | 1,900 |
| Jul 1995 | $24.13 | $25.75 | $22.50 | $25.00 | +3.63% | 1,600 |
| Jun 1995 | $24.13 | $25.59 | $24.13 | $24.13 | 0.00% | 900 |
| May 1995 | $23.38 | $24.69 | $23.25 | $24.13 | +3.76% | 4,100 |
| Apr 1995 | $23.25 | $24.50 | $23.13 | $23.25 | +1.09% | 1,500 |
| Mar 1995 | $20.63 | $23.88 | $20.63 | $23.00 | +12.88% | 1,800 |
| Feb 1995 | $22.50 | $23.00 | $20.25 | $20.38 | -7.91% | 1,000 |
| Jan 1995 | $21.05 | $22.13 | $21.05 | $22.13 | +4.12% | 600 |
| Dec 1994 | $20.25 | $23.00 | $20.25 | $21.25 | -0.15% | 1,800 |
| Nov 1994 | $21.88 | $22.00 | $20.50 | $21.28 | -1.59% | 2,300 |
| Oct 1994 | $23.50 | $24.00 | $21.00 | $21.63 | -7.98% | 3,900 |
| Sep 1994 | $24.38 | $24.38 | $23.25 | $23.50 | -3.59% | 600 |
| Aug 1994 | $24.13 | $24.50 | $23.25 | $24.38 | +1.56% | 3,200 |
| Jul 1994 | $24.13 | $24.50 | $22.63 | $24.00 | -0.52% | 2,500 |
| Jun 1994 | $23.75 | $25.00 | $23.63 | $24.13 | +1.58% | 4,000 |
| May 1994 | $25.75 | $25.75 | $22.88 | $23.75 | -7.77% | 2,000 |
| Apr 1994 | $21.75 | $25.75 | $21.75 | $25.75 | – | 2,300 |
Seasonality
CNLTN 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 | 2.3% | -1.3% | -0.5% | 0.1% | 0.6% | 0.3% | -0.6% | 0.2% | 1.5% | -0.9% | -1.7% | 0.6% |
| Months up | 9 of 10 | 2 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 2 of 9 | 5 of 9 |
| 2026 | 4.2% | -2.0% | -2.2% | 1.4% | -1.7% | 0.2% | 0.8% | -0.5% | 0.2% | -4.3% | ||
| 2025 | 3.3% | 0.5% | -1.2% | 0.3% | -2.3% | 1.2% | 2.2% | -2.0% | 4.5% | 1.5% | 0.0% | -1.9% |
| 2024 | 3.5% | -2.8% | 3.7% | -3.8% | 1.7% | -0.7% | 3.4% | 3.1% | 2.5% | 1.0% | -3.2% | -0.2% |
| 2023 | 2.6% | 6.5% | -6.1% | -3.1% | 3.1% | 0.0% | 0.0% | -6.0% | -0.4% | -12.7% | 4.3% | 2.9% |
| 2022 | 3.4% | -9.6% | -2.8% | -1.8% | 4.8% | -2.3% | -3.5% | 2.4% | 0.0% | 0.0% | -10.8% | 2.7% |
| 2021 | -1.5% | 0.0% | -1.0% | 2.4% | -1.3% | 0.0% | -0.2% | -0.2% | 3.2% | 0.8% | -1.5% | -1.8% |
| 2020 | 3.5% | 0.0% | 0.0% | -1.0% | -2.1% | 5.3% | -1.9% | 3.5% | 0.1% | 1.4% | 0.0% | 1.5% |
| 2019 | 1.5% | -0.6% | -0.5% | 2.3% | 0.9% | -1.3% | 2.4% | -1.7% | 3.2% | 0.5% | 0.5% | -2.4% |
| 2018 | 1.9% | -1.0% | 1.8% | -1.2% | 2.0% | 0.5% | -7.2% | 4.7% | 1.9% | -0.5% | -1.6% | 2.3% |
| 2017 | 0.4% | -3.6% | 3.8% | 4.9% | 0.9% | 0.0% | -2.0% | -1.0% | 0.1% | 3.1% | -2.9% | 2.1% |