Connecticut Light & Power Co (CNLTP) stock
CNLTPOTCElectric ServicesFiscal year ends December 31Also trades as CNLHN, CNLHO, CNLHP, CNLPL, CNLPM, CNLTL, CNLTN, CNPWM, CNPWP, CNTHN, CNTHO, CNTHP
Last filing: 10-Q on Aug 3, 2026
$33.50+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
$33.50
0.00% on the day
52-week range
$33.50 – $37.53
-10.7% from the high
Change over 52 weeks
-6.9%
From $36.00 on Oct 17, 2025
Average volume
212
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $34.27 | $34.27 | $33.50 | $33.50 | -2.25% | 945 |
| Sep 2026 | $34.40 | $35.20 | $34.27 | $34.27 | -1.41% | 1,886 |
| Aug 2026 | $34.30 | $35.25 | $34.28 | $34.76 | +1.34% | 12,362 |
| Jul 2026 | $36.19 | $36.19 | $34.20 | $34.30 | -5.22% | 2,807 |
| Jun 2026 | $35.56 | $36.19 | $35.00 | $36.19 | +1.77% | 2,709 |
| May 2026 | $35.82 | $36.50 | $35.50 | $35.56 | -0.73% | 1,963 |
| Apr 2026 | $36.16 | $37.00 | $35.82 | $35.82 | -0.94% | 4,117 |
| Mar 2026 | $36.75 | $36.75 | $36.16 | $36.16 | -1.61% | 1,922 |
| Feb 2026 | $36.44 | $37.53 | $36.16 | $36.75 | +0.85% | 1,523 |
| Jan 2026 | $36.75 | $36.75 | $36.16 | $36.44 | -0.84% | 1,481 |
| Dec 2025 | $36.71 | $36.90 | $36.40 | $36.75 | +0.11% | 5,527 |
| Nov 2025 | $36.65 | $36.73 | $36.65 | $36.71 | +0.11% | 1,526 |
| Oct 2025 | $37.05 | $37.05 | $36.00 | $36.67 | -1.03% | 3,682 |
| Sep 2025 | $36.00 | $37.05 | $35.85 | $37.05 | +2.92% | 813 |
| Aug 2025 | $35.50 | $36.50 | $34.94 | $36.00 | +1.27% | 7,299 |
| Jul 2025 | $36.15 | $36.27 | $34.60 | $35.55 | -1.66% | 3,864 |
| Jun 2025 | $35.65 | $36.24 | $34.46 | $36.15 | +1.83% | 1,364 |
| May 2025 | $36.00 | $36.11 | $34.65 | $35.50 | -1.39% | 2,679 |
| Apr 2025 | $36.00 | $36.74 | $34.00 | $36.00 | 0.00% | 6,798 |
| Mar 2025 | $37.00 | $37.00 | $36.00 | $36.00 | -2.70% | 660 |
| Feb 2025 | $35.75 | $37.00 | $35.75 | $37.00 | +3.50% | 3,224 |
| Jan 2025 | $35.60 | $37.00 | $35.58 | $35.75 | +0.42% | 1,337 |
| Dec 2024 | $37.00 | $37.50 | $35.60 | $35.60 | -3.78% | 655 |
| Nov 2024 | $36.70 | $37.47 | $35.70 | $37.00 | 0.00% | 6,078 |
| Oct 2024 | $38.00 | $38.40 | $37.00 | $37.00 | -2.63% | 2,898 |
| Sep 2024 | $36.60 | $38.00 | $36.00 | $38.00 | +3.83% | 6,000 |
| Aug 2024 | $35.95 | $36.66 | $35.20 | $36.60 | +1.67% | 2,900 |
| Jul 2024 | $35.00 | $36.28 | $35.00 | $36.00 | +2.86% | 9,200 |
| Jun 2024 | $35.11 | $35.30 | $34.90 | $35.00 | -1.96% | 4,400 |
| May 2024 | $34.85 | $39.25 | $34.85 | $35.70 | +2.44% | 2,700 |
| Apr 2024 | $36.25 | $38.49 | $34.85 | $34.85 | -3.86% | 6,200 |
| Mar 2024 | $34.95 | $36.25 | $34.86 | $36.25 | +4.92% | 1,300 |
| Feb 2024 | $35.50 | $35.50 | $34.55 | $34.55 | -2.68% | 2,400 |
| Jan 2024 | $34.30 | $36.00 | $34.01 | $35.50 | +3.50% | 4,100 |
| Dec 2023 | $34.30 | $36.51 | $34.00 | $34.30 | 0.00% | 5,900 |
| Nov 2023 | $32.07 | $34.30 | $32.07 | $34.30 | +6.95% | 2,200 |
| Oct 2023 | $36.78 | $36.78 | $32.07 | $32.07 | -15.05% | 4,200 |
| Sep 2023 | $37.25 | $37.75 | $36.78 | $37.75 | +1.34% | 1,000 |
| Aug 2023 | $38.00 | $39.50 | $37.25 | $37.25 | -1.97% | 800 |
| Jul 2023 | $38.20 | $38.75 | $37.75 | $38.00 | -0.52% | 900 |
| Jun 2023 | $39.50 | $40.25 | $38.20 | $38.20 | -7.95% | 2,100 |
| May 2023 | $41.30 | $41.50 | $40.00 | $41.50 | +0.48% | 300 |
| Apr 2023 | $41.30 | $41.30 | $40.80 | $41.30 | 0.00% | 100 |
| Mar 2023 | $41.30 | $41.30 | $41.30 | $41.30 | 0.00% | 0 |
| Feb 2023 | $40.00 | $41.30 | $40.00 | $41.30 | +3.25% | 33,900 |
| Jan 2023 | $39.80 | $41.99 | $36.01 | $40.00 | +0.50% | 900 |
| Dec 2022 | $45.00 | $45.00 | $38.50 | $39.80 | -11.56% | 7,600 |
| Nov 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Oct 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Sep 2022 | $45.60 | $45.60 | $42.00 | $45.00 | -1.32% | 1,200 |
| Aug 2022 | $45.60 | $45.60 | $45.06 | $45.60 | 0.00% | 0 |
| Jul 2022 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 0 |
| Jun 2022 | $42.50 | $45.60 | $42.16 | $45.60 | +7.29% | 12,800 |
| May 2022 | $43.45 | $44.10 | $42.16 | $42.50 | -2.19% | 1,200 |
| Apr 2022 | $49.00 | $49.00 | $43.00 | $43.45 | -11.33% | 2,300 |
| Mar 2022 | $48.44 | $49.00 | $47.69 | $49.00 | 0.00% | 2,400 |
| Feb 2022 | $49.89 | $49.89 | $49.00 | $49.00 | -1.78% | 600 |
| Jan 2022 | $55.00 | $55.00 | $49.88 | $49.89 | -9.29% | 700 |
| Dec 2021 | $50.29 | $56.07 | $49.22 | $55.00 | +9.37% | 1,600 |
| Nov 2021 | $49.11 | $50.60 | $49.11 | $50.29 | +2.40% | 2,800 |
| Oct 2021 | $50.25 | $50.25 | $49.11 | $49.11 | -1.29% | 1,600 |
| Sep 2021 | $52.20 | $52.20 | $49.75 | $49.75 | -4.69% | 2,700 |
| Aug 2021 | $50.55 | $52.23 | $50.55 | $52.20 | +3.26% | 1,100 |
| Jul 2021 | $51.10 | $51.10 | $50.55 | $50.55 | -1.08% | 200 |
| Jun 2021 | $50.11 | $51.10 | $50.11 | $51.10 | +1.98% | 800 |
| May 2021 | $50.11 | $51.31 | $50.11 | $50.11 | 0.00% | 500 |
| Apr 2021 | $52.02 | $52.25 | $50.11 | $50.11 | -3.67% | 1,000 |
| Mar 2021 | $50.12 | $52.02 | $50.12 | $52.02 | +3.79% | 400 |
| Feb 2021 | $50.01 | $50.12 | $50.01 | $50.12 | +0.22% | 200 |
| Jan 2021 | $52.75 | $52.75 | $50.01 | $50.01 | -5.19% | 300 |
| Dec 2020 | $51.25 | $52.75 | $51.25 | $52.75 | +2.93% | 800 |
| Nov 2020 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Oct 2020 | $51.40 | $51.40 | $50.04 | $51.25 | -0.29% | 1,300 |
| Sep 2020 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Aug 2020 | $49.92 | $51.40 | $49.92 | $51.40 | +2.96% | 7,500 |
| Jul 2020 | $51.50 | $51.50 | $49.92 | $49.92 | -3.07% | 200 |
| Jun 2020 | $50.03 | $51.50 | $50.00 | $51.50 | +2.79% | 1,500 |
| May 2020 | $48.20 | $51.00 | $48.20 | $50.10 | +5.47% | 1,900 |
| Apr 2020 | $47.65 | $50.00 | $47.50 | $47.50 | -3.06% | 1,100 |
| Mar 2020 | $50.50 | $52.50 | $47.25 | $49.00 | -2.97% | 4,500 |
| Feb 2020 | $51.35 | $52.50 | $50.50 | $50.50 | -1.66% | 2,900 |
| Jan 2020 | $51.50 | $51.60 | $49.85 | $51.35 | -0.29% | 3,700 |
| Dec 2019 | $50.50 | $51.50 | $50.31 | $51.50 | +1.98% | 600 |
| Nov 2019 | $50.15 | $50.50 | $50.15 | $50.50 | +0.70% | 300 |
| Oct 2019 | $49.15 | $51.50 | $49.15 | $50.15 | +2.03% | 2,100 |
| Sep 2019 | $50.00 | $50.00 | $48.90 | $49.15 | -1.70% | 1,600 |
| Aug 2019 | $49.50 | $51.00 | $49.00 | $50.00 | +1.01% | 700 |
| Jul 2019 | $49.00 | $50.00 | $45.48 | $49.50 | +7.54% | 18,700 |
| Jun 2019 | $48.00 | $48.00 | $46.03 | $46.03 | -4.10% | 1,200 |
| May 2019 | $46.00 | $48.00 | $46.00 | $48.00 | +5.26% | 500 |
| Apr 2019 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 100 |
| Mar 2019 | $49.40 | $49.40 | $45.60 | $45.60 | -7.69% | 200 |
| Feb 2019 | $49.75 | $49.75 | $48.80 | $49.40 | -0.70% | 800 |
| Jan 2019 | $46.00 | $50.00 | $46.00 | $49.75 | +8.15% | 2,200 |
| Dec 2018 | $50.00 | $50.00 | $46.00 | $46.00 | -8.00% | 800 |
| Nov 2018 | $48.00 | $50.00 | $45.05 | $50.00 | +4.17% | 2,200 |
| Oct 2018 | $48.00 | $48.00 | $47.00 | $48.00 | 0.00% | 500 |
| Sep 2018 | $48.10 | $48.10 | $47.25 | $48.00 | -0.21% | 1,300 |
| Aug 2018 | $50.20 | $50.20 | $46.30 | $48.10 | -4.18% | 6,000 |
| Jul 2018 | $49.80 | $50.20 | $49.80 | $50.20 | +0.80% | 800 |
| Jun 2018 | $49.50 | $49.80 | $46.50 | $49.80 | +0.61% | 500 |
| May 2018 | $45.17 | $50.00 | $45.17 | $49.50 | +9.59% | 3,100 |
| Apr 2018 | $49.50 | $50.00 | $45.17 | $45.17 | -8.75% | 1,100 |
| Mar 2018 | $48.40 | $50.00 | $46.50 | $49.50 | +2.27% | 6,900 |
| Feb 2018 | $49.50 | $49.50 | $46.50 | $48.40 | -2.22% | 4,000 |
| Jan 2018 | $50.60 | $50.60 | $46.50 | $49.50 | -2.17% | 1,700 |
| Dec 2017 | $49.50 | $53.80 | $47.50 | $50.60 | +2.22% | 600 |
| Nov 2017 | $48.00 | $49.50 | $48.00 | $49.50 | +3.13% | 300 |
| Oct 2017 | $48.95 | $48.95 | $46.21 | $48.00 | -1.94% | 800 |
| Sep 2017 | $46.02 | $50.00 | $46.02 | $48.95 | +6.37% | 1,600 |
| Aug 2017 | $48.75 | $48.75 | $46.02 | $46.02 | -5.60% | 100 |
| Jul 2017 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Jun 2017 | $49.00 | $49.00 | $45.10 | $48.75 | -0.51% | 3,100 |
| May 2017 | $49.60 | $50.00 | $45.00 | $49.00 | -1.21% | 2,300 |
| Apr 2017 | $49.00 | $50.75 | $48.00 | $49.60 | +3.87% | 1,100 |
| Mar 2017 | $51.20 | $51.20 | $45.25 | $47.75 | -6.74% | 6,800 |
| Feb 2017 | $49.30 | $51.20 | $49.30 | $51.20 | +3.85% | 400 |
| Jan 2017 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Dec 2016 | $49.00 | $49.30 | $48.05 | $49.30 | -0.30% | 1,300 |
| Nov 2016 | $49.95 | $51.20 | $49.25 | $49.45 | -1.00% | 2,300 |
| Oct 2016 | $51.40 | $51.40 | $49.95 | $49.95 | -2.82% | 100 |
| Sep 2016 | $51.00 | $51.40 | $50.00 | $51.40 | +0.78% | 8,700 |
| Aug 2016 | $47.50 | $51.00 | $47.50 | $51.00 | +7.37% | 13,300 |
| Jul 2016 | $48.00 | $49.00 | $47.50 | $47.50 | -1.04% | 700 |
| Jun 2016 | $50.50 | $50.50 | $48.00 | $48.00 | -4.95% | 300 |
| May 2016 | $47.00 | $50.50 | $47.00 | $50.50 | +7.45% | 2,700 |
| Apr 2016 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 100 |
| Mar 2016 | $48.00 | $48.00 | $47.00 | $47.00 | -0.21% | 1,800 |
| Feb 2016 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Jan 2016 | $46.20 | $47.10 | $46.20 | $47.10 | +1.95% | 300 |
| Dec 2015 | $48.50 | $48.50 | $46.20 | $46.20 | -4.74% | 2,100 |
| Nov 2015 | $48.30 | $48.50 | $46.20 | $48.50 | +0.41% | 2,900 |
| Oct 2015 | $46.40 | $50.00 | $46.00 | $48.30 | +4.09% | 2,900 |
| Sep 2015 | $47.40 | $47.70 | $46.40 | $46.40 | -2.11% | 6,100 |
| Aug 2015 | $46.25 | $47.40 | $46.25 | $47.40 | +2.49% | 4,400 |
| Jul 2015 | $47.50 | $47.50 | $46.25 | $46.25 | -2.63% | 3,500 |
| Jun 2015 | $47.85 | $47.85 | $46.20 | $47.50 | -0.73% | 5,400 |
| May 2015 | $47.50 | $47.85 | $46.00 | $47.85 | +0.74% | 1,100 |
| Apr 2015 | $47.50 | $47.50 | $47.00 | $47.50 | 0.00% | 700 |
| Mar 2015 | $45.80 | $47.50 | $45.80 | $47.50 | +3.71% | 1,500 |
| Feb 2015 | $47.60 | $48.00 | $45.80 | $45.80 | -3.78% | 300 |
| Jan 2015 | $47.00 | $47.60 | $46.25 | $47.60 | +1.28% | 900 |
| Dec 2014 | $46.00 | $51.00 | $46.00 | $47.00 | +2.17% | 2,500 |
| Nov 2014 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 300 |
| Oct 2014 | $46.00 | $46.50 | $46.00 | $46.00 | -1.71% | 1,800 |
| Sep 2014 | $46.90 | $47.25 | $45.46 | $46.80 | -0.21% | 2,600 |
| Aug 2014 | $46.00 | $46.90 | $46.00 | $46.90 | +1.96% | 100 |
| Jul 2014 | $46.00 | $48.25 | $45.45 | $46.00 | 0.00% | 1,600 |
| Jun 2014 | $47.00 | $47.00 | $46.00 | $46.00 | -2.13% | 100 |
| May 2014 | $47.50 | $47.50 | $46.80 | $47.00 | -1.05% | 800 |
| Apr 2014 | $47.00 | $47.50 | $46.55 | $47.50 | +1.06% | 800 |
| Mar 2014 | $46.55 | $47.00 | $46.55 | $47.00 | +0.97% | 1,700 |
| Feb 2014 | $46.40 | $46.80 | $46.40 | $46.55 | +0.32% | 18,800 |
| Jan 2014 | $47.50 | $47.50 | $46.00 | $46.40 | -2.32% | 126,900 |
| Dec 2013 | $46.00 | $52.00 | $46.00 | $47.50 | +1.28% | 17,600 |
| Nov 2013 | $45.50 | $47.00 | $45.50 | $46.90 | +3.08% | 3,900 |
| Oct 2013 | $46.80 | $48.00 | $44.45 | $45.50 | -2.78% | 1,900 |
| Sep 2013 | $46.25 | $46.80 | $45.00 | $46.80 | +1.19% | 2,300 |
| Aug 2013 | $45.25 | $46.50 | $44.80 | $46.25 | +1.98% | 7,900 |
| Jul 2013 | $46.00 | $46.80 | $45.35 | $45.35 | -1.41% | 2,300 |
| Jun 2013 | $47.75 | $47.75 | $46.00 | $46.00 | -3.66% | 3,200 |
| May 2013 | $48.00 | $48.00 | $46.31 | $47.75 | -0.52% | 1,200 |
| Apr 2013 | $46.75 | $48.00 | $46.00 | $48.00 | +2.78% | 5,000 |
| Mar 2013 | $46.70 | $46.70 | $46.70 | $46.70 | 0.00% | 0 |
| Feb 2013 | $45.75 | $47.45 | $45.35 | $46.70 | -0.53% | 7,000 |
| Jan 2013 | $46.25 | $46.95 | $45.75 | $46.95 | +1.51% | 3,100 |
| Dec 2012 | $47.25 | $47.25 | $46.25 | $46.25 | -2.12% | 1,400 |
| Nov 2012 | $47.10 | $47.25 | $46.00 | $47.25 | +0.32% | 700 |
| Oct 2012 | $46.50 | $47.80 | $45.00 | $47.10 | +1.29% | 4,700 |
| Sep 2012 | $45.55 | $46.50 | $45.55 | $46.50 | +0.54% | 1,400 |
| Aug 2012 | $46.75 | $46.75 | $45.55 | $46.25 | -1.07% | 800 |
| Jul 2012 | $48.00 | $48.00 | $45.35 | $46.75 | -2.60% | 5,200 |
| Jun 2012 | $47.50 | $48.00 | $47.50 | $48.00 | +1.05% | 700 |
| May 2012 | $47.25 | $56.99 | $46.75 | $47.50 | +0.53% | 1,800 |
| Apr 2012 | $44.55 | $48.00 | $43.50 | $47.25 | +6.06% | 8,600 |
| Mar 2012 | $44.00 | $45.10 | $43.80 | $44.55 | +1.25% | 7,600 |
| Feb 2012 | $44.00 | $44.10 | $44.00 | $44.00 | 0.00% | 3,700 |
| Jan 2012 | $44.00 | $44.00 | $42.10 | $44.00 | 0.00% | 4,800 |
| Dec 2011 | $43.35 | $48.00 | $43.35 | $44.00 | +1.15% | 11,300 |
| Nov 2011 | $43.00 | $49.00 | $42.75 | $43.50 | +1.75% | 14,200 |
| Oct 2011 | $40.00 | $43.00 | $40.00 | $42.75 | +6.88% | 12,800 |
| Sep 2011 | $40.60 | $42.00 | $40.00 | $40.00 | -1.48% | 5,100 |
| Aug 2011 | $41.50 | $42.00 | $38.50 | $40.60 | -2.17% | 33,500 |
| Jul 2011 | $41.25 | $41.80 | $37.05 | $41.50 | +0.61% | 11,900 |
| Jun 2011 | $39.45 | $41.25 | $38.50 | $41.25 | +4.56% | 40,000 |
| May 2011 | $38.55 | $40.10 | $37.10 | $39.45 | +2.33% | 31,000 |
| Apr 2011 | $38.50 | $39.00 | $36.00 | $38.55 | +0.13% | 8,200 |
| Mar 2011 | $38.00 | $38.50 | $36.05 | $38.50 | +2.67% | 3,800 |
| Feb 2011 | $39.30 | $39.30 | $37.15 | $37.50 | -4.58% | 200 |
| Jan 2011 | $38.00 | $39.30 | $37.15 | $39.30 | +3.42% | 8,300 |
| Dec 2010 | $38.55 | $39.50 | $37.25 | $38.00 | -1.43% | 12,600 |
| Nov 2010 | $39.25 | $40.00 | $38.10 | $38.55 | -1.78% | 400 |
| Oct 2010 | $39.50 | $40.00 | $38.00 | $39.25 | -0.63% | 24,400 |
| Sep 2010 | $37.20 | $39.50 | $37.20 | $39.50 | +1.28% | 8,800 |
| Aug 2010 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Jul 2010 | $38.55 | $39.00 | $37.20 | $39.00 | +1.17% | 2,100 |
| Jun 2010 | $38.00 | $39.00 | $35.75 | $38.55 | +1.45% | 7,100 |
| May 2010 | $37.65 | $38.00 | $35.50 | $38.00 | +0.93% | 6,000 |
| Apr 2010 | $37.15 | $37.65 | $37.15 | $37.65 | +0.53% | 2,800 |
| Mar 2010 | $34.51 | $37.45 | $34.20 | $37.45 | +8.52% | 4,700 |
| Feb 2010 | $34.75 | $36.65 | $34.51 | $34.51 | -0.69% | 76,100 |
| Jan 2010 | $36.00 | $36.00 | $34.01 | $34.75 | -3.47% | 2,300 |
| Dec 2009 | $35.00 | $37.00 | $35.00 | $36.00 | -2.70% | 700 |
| Nov 2009 | $34.50 | $37.00 | $34.50 | $37.00 | +7.25% | 1,300 |
| Oct 2009 | $35.50 | $35.50 | $34.00 | $34.50 | -2.82% | 300 |
| Sep 2009 | $34.00 | $36.00 | $34.00 | $35.50 | +4.41% | 3,500 |
| Aug 2009 | $34.60 | $35.00 | $34.00 | $34.00 | -1.73% | 900 |
| Jul 2009 | $34.00 | $35.50 | $34.00 | $34.60 | +1.76% | 1,800 |
| Jun 2009 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| May 2009 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 100 |
| Apr 2009 | $34.00 | $35.25 | $34.00 | $34.00 | 0.00% | 5,000 |
| Mar 2009 | $33.00 | $35.00 | $32.00 | $34.00 | +3.03% | 7,100 |
| Feb 2009 | $35.95 | $35.95 | $33.00 | $33.00 | -8.21% | 2,600 |
| Jan 2009 | $36.35 | $36.35 | $35.95 | $35.95 | -1.10% | 1,600 |
| Dec 2008 | $41.00 | $41.00 | $30.05 | $36.35 | -11.34% | 2,200 |
| Nov 2008 | $37.00 | $41.00 | $37.00 | $41.00 | +10.81% | 100 |
| Oct 2008 | $37.25 | $37.25 | $32.00 | $37.00 | -0.67% | 4,800 |
| Sep 2008 | $38.15 | $38.70 | $36.05 | $37.25 | -2.36% | 2,200 |
| Aug 2008 | $39.25 | $39.25 | $36.00 | $38.15 | -2.80% | 4,600 |
| Jul 2008 | $37.00 | $39.25 | $36.05 | $39.25 | +6.08% | 900 |
| Jun 2008 | $37.50 | $37.75 | $37.00 | $37.00 | -1.33% | 1,300 |
| May 2008 | $38.00 | $40.00 | $37.50 | $37.50 | -1.32% | 3,100 |
| Apr 2008 | $39.25 | $39.25 | $37.75 | $38.00 | -3.18% | 3,700 |
| Mar 2008 | $38.00 | $39.25 | $37.00 | $39.25 | +3.29% | 4,300 |
| Feb 2008 | $40.00 | $40.00 | $37.50 | $38.00 | -5.00% | 1,100 |
| Jan 2008 | $40.75 | $41.75 | $36.60 | $40.00 | 0.00% | 16,500 |
| Dec 2007 | $39.00 | $40.00 | $38.00 | $40.00 | +2.56% | 1,000 |
| Nov 2007 | $37.30 | $39.50 | $37.30 | $39.00 | +4.84% | 5,500 |
| Oct 2007 | $37.50 | $39.20 | $37.20 | $37.20 | -0.80% | 79,300 |
| Sep 2007 | $37.25 | $37.50 | $37.25 | $37.50 | +0.67% | 100 |
| Aug 2007 | $36.25 | $41.00 | $36.25 | $37.25 | +2.76% | 2,400 |
| Jul 2007 | $40.00 | $40.00 | $36.05 | $36.25 | -9.38% | 2,100 |
| Jun 2007 | $38.50 | $40.00 | $36.00 | $40.00 | -0.62% | 2,900 |
| May 2007 | $38.10 | $40.25 | $38.10 | $40.25 | +5.64% | 3,100 |
| Apr 2007 | $41.25 | $41.25 | $38.05 | $38.10 | -7.64% | 1,800 |
| Mar 2007 | $37.95 | $41.25 | $37.95 | $41.25 | +8.70% | 3,800 |
| Feb 2007 | $36.60 | $37.95 | $36.60 | $37.95 | +3.69% | 200 |
| Jan 2007 | $40.35 | $40.35 | $36.60 | $36.60 | -9.29% | 1,100 |
| Dec 2006 | $39.25 | $40.35 | $36.50 | $40.35 | +2.80% | 4,900 |
| Nov 2006 | $39.75 | $39.75 | $38.10 | $39.25 | +8.28% | 2,900 |
| Oct 2006 | $39.75 | $39.75 | $36.25 | $36.25 | -8.81% | 400 |
| Sep 2006 | $38.75 | $39.75 | $38.00 | $39.75 | +2.58% | 1,000 |
| Aug 2006 | $38.00 | $40.00 | $37.00 | $38.75 | +1.97% | 3,600 |
| Jul 2006 | $37.09 | $39.00 | $37.09 | $38.00 | +2.45% | 1,000 |
| Jun 2006 | $37.00 | $40.00 | $37.00 | $37.09 | +0.24% | 4,200 |
| May 2006 | $41.00 | $41.00 | $37.00 | $37.00 | -6.92% | 5,700 |
| Apr 2006 | $40.00 | $40.50 | $38.00 | $39.75 | -0.62% | 12,800 |
| Mar 2006 | $40.00 | $40.00 | $39.00 | $40.00 | 0.00% | 3,300 |
| Feb 2006 | $37.00 | $40.00 | $37.00 | $40.00 | +8.11% | 4,500 |
| Jan 2006 | $39.00 | $39.00 | $37.00 | $37.00 | -5.13% | 100 |
| Dec 2005 | $39.00 | $39.00 | $36.75 | $39.00 | 0.00% | 5,700 |
| Nov 2005 | $40.00 | $40.00 | $37.75 | $39.00 | -2.50% | 3,400 |
| Oct 2005 | $40.00 | $40.00 | $37.55 | $40.00 | 0.00% | 6,900 |
| Sep 2005 | $38.25 | $40.00 | $38.25 | $40.00 | +4.58% | 7,500 |
| Aug 2005 | $36.50 | $38.25 | $36.50 | $38.25 | +4.79% | 1,700 |
| Jul 2005 | $37.75 | $38.50 | $36.10 | $36.50 | -3.31% | 2,200 |
| Jun 2005 | $38.50 | $38.50 | $36.10 | $37.75 | -1.95% | 1,700 |
| May 2005 | $37.25 | $38.50 | $36.05 | $38.50 | +3.36% | 1,400 |
| Apr 2005 | $39.00 | $39.00 | $36.00 | $37.25 | -4.49% | 1,000 |
| Mar 2005 | $36.25 | $39.00 | $36.25 | $39.00 | -3.11% | 800 |
| Feb 2005 | $38.00 | $40.25 | $38.00 | $40.25 | +5.92% | 18,000 |
| Jan 2005 | $36.00 | $40.78 | $36.00 | $38.00 | +5.56% | 82,100 |
| Dec 2004 | $39.00 | $39.00 | $36.00 | $36.00 | -7.69% | 1,200 |
| Nov 2004 | $36.50 | $39.00 | $36.50 | $39.00 | +6.85% | 1,800 |
| Oct 2004 | $37.00 | $38.75 | $35.50 | $36.50 | -1.35% | 7,000 |
| Sep 2004 | $35.25 | $37.00 | $35.25 | $37.00 | +4.96% | 5,200 |
| Aug 2004 | $35.25 | $35.25 | $33.50 | $35.25 | 0.00% | 3,400 |
| Jul 2004 | $34.00 | $35.25 | $34.00 | $35.25 | +3.68% | 3,300 |
| Jun 2004 | $35.25 | $35.50 | $33.38 | $34.00 | -3.55% | 4,700 |
| May 2004 | $36.25 | $36.25 | $33.75 | $35.25 | -2.76% | 4,500 |
| Apr 2004 | $38.38 | $38.80 | $33.25 | $36.25 | -5.55% | 49,100 |
| Mar 2004 | $37.75 | $39.50 | $37.25 | $38.38 | +3.45% | 13,600 |
| Feb 2004 | $35.10 | $40.88 | $35.10 | $37.10 | +5.70% | 12,300 |
| Jan 2004 | $35.25 | $41.00 | $33.00 | $35.10 | -0.43% | 17,900 |
| Dec 2003 | $35.25 | $35.25 | $35.25 | $35.25 | 0.00% | 0 |
| Nov 2003 | $33.00 | $36.65 | $33.00 | $35.25 | +6.82% | 1,700 |
| Oct 2003 | $32.52 | $36.60 | $32.52 | $33.00 | +1.48% | 3,300 |
| Sep 2003 | $32.50 | $34.50 | $32.50 | $32.52 | -1.45% | 3,100 |
| Aug 2003 | $32.75 | $33.50 | $32.75 | $33.00 | -5.71% | 900 |
| Jul 2003 | $32.50 | $40.00 | $32.50 | $35.00 | -2.78% | 3,200 |
| Jun 2003 | $34.25 | $36.00 | $31.60 | $36.00 | +5.11% | 1,300 |
| May 2003 | $31.50 | $34.25 | $31.50 | $34.25 | +8.73% | 2,300 |
| Apr 2003 | $31.50 | $33.10 | $31.50 | $31.50 | 0.00% | 3,500 |
| Mar 2003 | $31.26 | $33.00 | $31.26 | $31.50 | +0.77% | 800 |
| Feb 2003 | $32.25 | $32.25 | $31.00 | $31.26 | -1.08% | 900 |
| Jan 2003 | $30.90 | $33.50 | $30.35 | $31.60 | +2.27% | 4,500 |
| Dec 2002 | $32.00 | $32.00 | $30.30 | $30.90 | -3.44% | 1,400 |
| Nov 2002 | $29.20 | $32.00 | $29.20 | $32.00 | +9.59% | 1,400 |
| Oct 2002 | $31.20 | $31.20 | $29.20 | $29.20 | -6.41% | 100 |
| Sep 2002 | $29.50 | $31.20 | $29.50 | $31.20 | +5.76% | 300 |
| Aug 2002 | $27.80 | $29.50 | $27.80 | $29.50 | +6.12% | 700 |
| Jul 2002 | $29.00 | $29.00 | $27.80 | $27.80 | -4.14% | 200 |
| Jun 2002 | $29.30 | $29.30 | $26.50 | $29.00 | -1.02% | 1,500 |
| May 2002 | $28.25 | $29.30 | $27.75 | $29.30 | +3.72% | 500 |
| Apr 2002 | $28.75 | $28.75 | $27.70 | $28.25 | -1.74% | 2,500 |
| Mar 2002 | $29.50 | $29.50 | $27.70 | $28.75 | -2.54% | 400 |
| Feb 2002 | $26.50 | $29.50 | $26.50 | $29.50 | +6.19% | 6,700 |
| Jan 2002 | $27.00 | $27.78 | $26.25 | $27.78 | +2.89% | 12,200 |
| Dec 2001 | $26.50 | $27.50 | $26.05 | $27.00 | +1.89% | 1,000 |
| Nov 2001 | $27.16 | $27.16 | $26.05 | $26.50 | -2.43% | 500 |
| Oct 2001 | $27.10 | $27.16 | $26.00 | $27.16 | +0.22% | 1,900 |
| Sep 2001 | $27.00 | $27.10 | $26.65 | $27.10 | +0.37% | 5,400 |
| Aug 2001 | $26.65 | $27.50 | $26.65 | $27.00 | +1.31% | 1,400 |
| Jul 2001 | $26.70 | $26.90 | $26.50 | $26.65 | -0.19% | 600 |
| Jun 2001 | $28.63 | $37.00 | $26.00 | $26.70 | -6.74% | 3,500 |
| May 2001 | $26.50 | $29.00 | $26.00 | $28.63 | +8.04% | 2,200 |
| Apr 2001 | $26.50 | $27.00 | $26.00 | $26.50 | 0.00% | 600 |
| Mar 2001 | $27.00 | $27.75 | $26.50 | $26.50 | -1.85% | 1,500 |
| Feb 2001 | $26.88 | $27.00 | $26.88 | $27.00 | +0.93% | 700 |
| Jan 2001 | $26.88 | $27.38 | $25.75 | $26.75 | -1.38% | 59,800 |
| Dec 2000 | $27.25 | $27.25 | $26.75 | $27.13 | -0.46% | 1,000 |
| Nov 2000 | $27.00 | $27.25 | $23.06 | $27.25 | +0.93% | 2,000 |
| Oct 2000 | $29.63 | $29.63 | $27.00 | $27.00 | -8.86% | 1,300 |
| Sep 2000 | $26.88 | $29.63 | $26.75 | $29.63 | +10.23% | 4,400 |
| Aug 2000 | $28.45 | $29.80 | $26.25 | $26.88 | -5.55% | 56,300 |
| Jul 2000 | $26.75 | $28.45 | $26.75 | $28.45 | +6.37% | 25,900 |
| Jun 2000 | $26.75 | $26.88 | $26.75 | $26.75 | -2.28% | 1,200 |
| May 2000 | $27.38 | $28.00 | $27.38 | $27.38 | 0.00% | 400 |
| Apr 2000 | $26.88 | $28.38 | $26.88 | $27.38 | +1.86% | 2,200 |
| Mar 2000 | $26.75 | $27.50 | $26.75 | $26.88 | +0.47% | 1,000 |
| Feb 2000 | $26.38 | $27.75 | $26.38 | $26.75 | +1.42% | 1,300 |
| Jan 2000 | $32.25 | $32.25 | $25.88 | $26.38 | -18.22% | 4,800 |
| Dec 1999 | $27.75 | $32.25 | $27.13 | $32.25 | +16.22% | 6,400 |
| Nov 1999 | $29.50 | $30.38 | $27.75 | $27.75 | -5.93% | 700 |
| Oct 1999 | $31.00 | $31.00 | $27.13 | $29.50 | -4.84% | 200 |
| Sep 1999 | $31.00 | $31.00 | $27.13 | $31.00 | 0.00% | 1,700 |
| Aug 1999 | $30.50 | $31.00 | $30.50 | $31.00 | +1.64% | 1,000 |
| Jul 1999 | $27.50 | $31.38 | $27.50 | $30.50 | +10.91% | 800 |
| Jun 1999 | $33.25 | $33.25 | $27.50 | $27.50 | -15.38% | 1,200 |
| May 1999 | $31.25 | $32.50 | $29.00 | $32.50 | +4.00% | 4,700 |
| Apr 1999 | $32.00 | $32.00 | $30.50 | $31.25 | -2.34% | 700 |
| Mar 1999 | $30.38 | $32.00 | $30.38 | $32.00 | +5.35% | 3,300 |
| Feb 1999 | $31.75 | $31.75 | $30.38 | $30.38 | -4.33% | 2,600 |
| Jan 1999 | $30.38 | $31.75 | $30.38 | $31.75 | +4.53% | 1,100 |
| Dec 1998 | $31.13 | $31.88 | $30.38 | $30.38 | -2.41% | 4,800 |
| Nov 1998 | $30.75 | $31.88 | $30.75 | $31.13 | +1.22% | 1,000 |
| Oct 1998 | $30.25 | $30.75 | $30.25 | $30.75 | +1.65% | 5,500 |
| Sep 1998 | $29.50 | $31.13 | $29.50 | $30.25 | +2.54% | 3,700 |
| Aug 1998 | $27.00 | $31.50 | $27.00 | $29.50 | +8.26% | 2,200 |
| Jul 1998 | $26.50 | $27.25 | $26.50 | $27.25 | +2.83% | 100 |
| Jun 1998 | $27.50 | $28.00 | $25.75 | $26.50 | -3.64% | 1,700 |
| May 1998 | $25.16 | $27.50 | $24.75 | $27.50 | +9.32% | 2,500 |
| Apr 1998 | $27.00 | $27.00 | $24.75 | $25.16 | -6.83% | 2,700 |
| Mar 1998 | $24.75 | $27.00 | $24.00 | $27.00 | +9.09% | 4,100 |
| Feb 1998 | $24.88 | $25.16 | $24.63 | $24.75 | -0.50% | 1,200 |
| Jan 1998 | $27.50 | $27.50 | $24.88 | $24.88 | -9.55% | 6,300 |
| Dec 1997 | $27.50 | $27.63 | $26.88 | $27.50 | 0.00% | 3,400 |
| Nov 1997 | $26.38 | $27.50 | $26.38 | $27.50 | +4.27% | 7,200 |
| Oct 1997 | $25.38 | $27.50 | $22.75 | $26.38 | +3.94% | 4,200 |
| Sep 1997 | $24.63 | $26.52 | $24.63 | $25.38 | +3.05% | 3,000 |
| Aug 1997 | $23.63 | $24.63 | $23.63 | $24.63 | -3.90% | 1,700 |
| Jul 1997 | $26.00 | $26.00 | $22.50 | $25.63 | -1.44% | 1,300 |
| Jun 1997 | $25.50 | $26.00 | $22.50 | $26.00 | +1.96% | 2,100 |
| May 1997 | $22.59 | $25.50 | $22.25 | $25.50 | +13.57% | 3,100 |
| Apr 1997 | $22.95 | $24.63 | $21.75 | $22.45 | -0.62% | 48,400 |
| Mar 1997 | $22.13 | $24.38 | $22.00 | $22.59 | +0.98% | 7,700 |
| Feb 1997 | $22.50 | $24.38 | $22.25 | $22.38 | -0.14% | 1,700 |
| Jan 1997 | $22.00 | $24.38 | $21.50 | $22.41 | +1.85% | 10,700 |
| Dec 1996 | $22.50 | $22.75 | $20.75 | $22.00 | -2.22% | 1,600 |
| Nov 1996 | $22.50 | $23.05 | $21.25 | $22.50 | 0.00% | 3,300 |
| Oct 1996 | $22.00 | $22.50 | $21.25 | $22.50 | +1.69% | 11,100 |
| Sep 1996 | $22.25 | $23.13 | $22.13 | $22.13 | -0.56% | 3,500 |
| Aug 1996 | $23.00 | $23.00 | $22.25 | $22.25 | -1.11% | 7,000 |
| Jul 1996 | $25.25 | $25.25 | $22.50 | $22.50 | -5.26% | 7,900 |
| Jun 1996 | $24.00 | $25.84 | $23.50 | $23.75 | -1.04% | 1,600 |
| May 1996 | $28.13 | $28.13 | $23.00 | $24.00 | -14.67% | 13,000 |
| Apr 1996 | $28.38 | $28.38 | $23.25 | $28.13 | -0.88% | 4,600 |
| Mar 1996 | $29.50 | $29.50 | $26.75 | $28.38 | -3.81% | 5,400 |
| Feb 1996 | $29.38 | $31.75 | $27.50 | $29.50 | +4.89% | 4,900 |
| Jan 1996 | $28.88 | $29.16 | $26.25 | $28.13 | -2.60% | 700 |
| Dec 1995 | $28.88 | $28.88 | $28.88 | $28.88 | 0.00% | 0 |
| Nov 1995 | $28.20 | $28.88 | $28.20 | $28.88 | +2.38% | 200 |
| Oct 1995 | $28.20 | $28.20 | $28.20 | $28.20 | 0.00% | 0 |
| Sep 1995 | $27.50 | $28.50 | $26.50 | $28.20 | +2.56% | 2,000 |
| Aug 1995 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 0 |
| Jul 1995 | $27.30 | $28.13 | $27.30 | $27.50 | +0.74% | 700 |
| Jun 1995 | $25.00 | $27.30 | $25.00 | $27.30 | +9.19% | 200 |
| May 1995 | $26.38 | $27.25 | $25.00 | $25.00 | -5.21% | 1,200 |
| Apr 1995 | $25.88 | $26.38 | $25.25 | $26.38 | +1.93% | 800 |
| Mar 1995 | $23.63 | $26.34 | $23.63 | $25.88 | +9.52% | 3,300 |
| Feb 1995 | $24.50 | $25.25 | $23.63 | $23.63 | -3.57% | 1,100 |
| Jan 1995 | $24.25 | $25.50 | $23.25 | $24.50 | +1.03% | 700 |
| Dec 1994 | $23.25 | $24.25 | $23.25 | $24.25 | +4.30% | 300 |
| Nov 1994 | $24.63 | $24.63 | $23.25 | $23.25 | -4.92% | 2,200 |
| Oct 1994 | $39.25 | $39.25 | $23.25 | $24.45 | -4.69% | 4,300 |
| Sep 1994 | $26.84 | $26.84 | $25.66 | $25.66 | -3.18% | 6,100 |
| Aug 1994 | $26.00 | $27.50 | $24.75 | $26.50 | +7.07% | 5,300 |
| Jul 1994 | $26.66 | $26.66 | $23.63 | $24.75 | -7.15% | 1,300 |
| Jun 1994 | $25.25 | $26.95 | $23.63 | $26.66 | +6.09% | 2,700 |
| May 1994 | $27.52 | $27.52 | $25.13 | $25.13 | -8.69% | 1,800 |
| Apr 1994 | $26.66 | $27.52 | $26.50 | $27.52 | – | 700 |
Seasonality
CNLTP 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% | 0.3% | -1.1% | -1.5% | 1.8% | 0.2% | 1.3% | -0.0% | 0.5% | -1.0% | 1.9% | -0.7% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 0.7% | 0.9% | -1.6% | 0.6% | -0.7% | 1.8% | -3.7% | 1.3% | -1.4% | -0.6% | ||
| 2025 | 2.0% | 3.5% | -2.7% | 1.5% | -1.4% | 1.8% | -0.1% | 1.3% | 2.9% | 0.5% | 0.1% | 0.1% |
| 2024 | 5.2% | -2.7% | 4.9% | -2.4% | 2.4% | -2.0% | 4.5% | 1.7% | 3.8% | -1.2% | 0.0% | -3.8% |
| 2023 | 1.9% | 3.3% | 0.0% | 1.3% | 0.5% | -8.0% | 0.9% | -2.0% | 1.3% | -13.7% | 7.0% | 0.0% |
| 2022 | -8.4% | -1.8% | 0.0% | -10.3% | -2.2% | 7.3% | 1.2% | 0.0% | -1.3% | 1.2% | 0.0% | -11.6% |
| 2021 | -4.2% | 0.2% | 3.8% | -2.6% | 0.0% | 2.0% | 0.0% | 3.3% | -4.7% | -0.2% | 2.4% | 9.4% |
| 2020 | 0.8% | -1.7% | -3.0% | -1.9% | 5.5% | 2.8% | -2.0% | 3.0% | 0.0% | 0.8% | 0.0% | 2.9% |
| 2019 | 9.4% | -0.7% | -7.7% | 1.2% | 5.3% | -4.1% | 8.7% | 1.0% | -1.7% | 3.1% | 0.7% | 2.0% |
| 2018 | -1.1% | -2.2% | 2.3% | -7.7% | 9.6% | 0.6% | 1.9% | -4.2% | -0.2% | 1.2% | 4.2% | -8.0% |
| 2017 | 0.0% | 3.9% | -6.7% | 5.0% | -1.2% | -0.5% | 1.1% | -5.6% | 6.4% | -0.8% | 3.1% | 2.2% |