Connecticut Light & Power Co (CNTHO) stock
CNTHOOTCElectric ServicesFiscal year ends December 31Also trades as CNLHN, CNLHO, CNLHP, CNLPL, CNLPM, CNLTL, CNLTN, CNLTP, CNPWM, CNPWP, CNTHN, CNTHP
Last filing: 10-Q on Aug 3, 2026
$41.09+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
$41.09
0.00% on the day
52-week range
$40.26 – $71.60
-42.6% from the high
Change over 52 weeks
-7.7%
From $44.50 on Oct 17, 2025
Average volume
153
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $40.52 | $41.09 | $40.51 | $41.09 | +1.41% | 525 |
| Sep 2026 | $42.12 | $42.12 | $40.51 | $40.52 | -4.09% | 4,717 |
| Aug 2026 | $41.80 | $44.00 | $41.80 | $42.25 | +1.08% | 2,951 |
| Jul 2026 | $43.20 | $45.04 | $40.26 | $41.80 | -2.79% | 3,640 |
| Jun 2026 | $43.00 | $43.10 | $42.05 | $43.00 | 0.00% | 2,264 |
| May 2026 | $44.26 | $45.25 | $43.00 | $43.00 | -2.85% | 3,040 |
| Apr 2026 | $53.25 | $53.25 | $42.79 | $44.26 | -16.88% | 1,414 |
| Mar 2026 | $46.70 | $53.25 | $45.25 | $53.25 | +14.03% | 270 |
| Feb 2026 | $46.90 | $47.00 | $45.50 | $46.70 | -0.43% | 1,506 |
| Jan 2026 | $46.15 | $71.60 | $44.70 | $46.90 | +1.63% | 1,765 |
| Dec 2025 | $46.00 | $48.00 | $45.01 | $46.15 | +0.33% | 4,210 |
| Nov 2025 | $44.50 | $46.90 | $42.52 | $46.00 | +3.37% | 6,477 |
| Oct 2025 | $44.60 | $44.62 | $44.50 | $44.50 | -0.22% | 3,101 |
| Sep 2025 | $44.89 | $45.00 | $43.00 | $44.60 | -0.65% | 2,226 |
| Aug 2025 | $43.52 | $44.95 | $42.90 | $44.89 | +3.15% | 1,249 |
| Jul 2025 | $42.95 | $43.52 | $42.61 | $43.52 | +1.26% | 3,150 |
| Jun 2025 | $42.50 | $42.98 | $41.23 | $42.98 | +1.13% | 2,997 |
| May 2025 | $43.00 | $43.90 | $42.00 | $42.50 | -1.16% | 3,597 |
| Apr 2025 | $42.90 | $43.30 | $42.07 | $43.00 | +0.47% | 4,362 |
| Mar 2025 | $44.99 | $44.99 | $42.35 | $42.80 | -4.87% | 5,440 |
| Feb 2025 | $43.99 | $44.99 | $43.00 | $44.99 | +2.27% | 1,791 |
| Jan 2025 | $43.06 | $43.99 | $43.00 | $43.99 | +2.16% | 1,982 |
| Dec 2024 | $46.00 | $47.25 | $43.06 | $43.06 | -6.39% | 2,781 |
| Nov 2024 | $47.50 | $47.50 | $43.90 | $46.00 | -3.16% | 7,003 |
| Oct 2024 | $47.65 | $49.77 | $46.69 | $47.50 | -1.04% | 5,468 |
| Sep 2024 | $43.60 | $48.00 | $43.60 | $48.00 | +10.09% | 8,300 |
| Aug 2024 | $43.00 | $46.85 | $41.93 | $43.60 | +3.81% | 8,900 |
| Jul 2024 | $42.20 | $42.90 | $41.22 | $42.00 | -0.47% | 2,700 |
| Jun 2024 | $43.00 | $43.18 | $42.20 | $42.20 | -1.86% | 2,200 |
| May 2024 | $42.22 | $43.95 | $40.63 | $43.00 | +1.85% | 5,200 |
| Apr 2024 | $42.54 | $42.75 | $42.22 | $42.22 | -0.75% | 2,400 |
| Mar 2024 | $42.20 | $42.54 | $41.54 | $42.54 | +0.81% | 5,300 |
| Feb 2024 | $43.00 | $43.25 | $42.20 | $42.20 | -1.86% | 2,700 |
| Jan 2024 | $43.90 | $44.20 | $41.25 | $43.00 | -2.05% | 8,100 |
| Dec 2023 | $40.75 | $43.90 | $40.75 | $43.90 | +7.73% | 3,300 |
| Nov 2023 | $39.50 | $41.17 | $37.22 | $40.75 | +3.16% | 8,700 |
| Oct 2023 | $42.60 | $42.90 | $39.00 | $39.50 | -7.28% | 2,500 |
| Sep 2023 | $45.25 | $45.25 | $42.50 | $42.60 | -5.86% | 2,500 |
| Aug 2023 | $49.00 | $49.00 | $45.25 | $45.25 | -7.65% | 900 |
| Jul 2023 | $46.90 | $49.00 | $45.72 | $49.00 | +4.48% | 4,900 |
| Jun 2023 | $47.33 | $48.00 | $46.60 | $46.90 | -0.91% | 2,400 |
| May 2023 | $47.35 | $48.00 | $46.26 | $47.33 | -2.41% | 1,700 |
| Apr 2023 | $52.00 | $52.00 | $47.95 | $48.50 | -6.73% | 6,400 |
| Mar 2023 | $48.70 | $55.00 | $47.95 | $52.00 | +6.78% | 2,500 |
| Feb 2023 | $49.00 | $49.50 | $47.50 | $48.70 | -0.61% | 1,600 |
| Jan 2023 | $45.01 | $49.00 | $45.01 | $49.00 | +8.86% | 600 |
| Dec 2022 | $49.40 | $50.00 | $45.01 | $45.01 | -8.89% | 500 |
| Nov 2022 | $49.40 | $49.40 | $49.40 | $49.40 | 0.00% | 0 |
| Oct 2022 | $50.75 | $51.55 | $48.95 | $49.40 | -1.20% | 2,000 |
| Sep 2022 | $52.00 | $52.00 | $50.00 | $50.00 | -3.85% | 1,500 |
| Aug 2022 | $52.42 | $53.47 | $51.01 | $52.00 | -0.80% | 1,100 |
| Jul 2022 | $50.38 | $52.46 | $50.38 | $52.42 | +4.05% | 700 |
| Jun 2022 | $53.00 | $54.45 | $50.38 | $50.38 | -4.94% | 800 |
| May 2022 | $51.00 | $53.50 | $50.27 | $53.00 | +3.92% | 1,300 |
| Apr 2022 | $53.50 | $53.50 | $50.03 | $51.00 | -4.67% | 1,800 |
| Mar 2022 | $55.00 | $56.99 | $52.57 | $53.50 | -2.73% | 1,200 |
| Feb 2022 | $53.75 | $55.00 | $52.75 | $55.00 | +0.94% | 2,500 |
| Jan 2022 | $53.20 | $55.90 | $52.50 | $54.49 | +2.42% | 4,000 |
| Dec 2021 | $53.65 | $55.47 | $51.85 | $53.20 | -0.84% | 6,100 |
| Nov 2021 | $54.20 | $54.20 | $53.60 | $53.65 | -1.01% | 1,400 |
| Oct 2021 | $53.80 | $55.50 | $52.94 | $54.20 | +0.74% | 1,900 |
| Sep 2021 | $55.55 | $55.55 | $53.80 | $53.80 | -0.13% | 1,700 |
| Aug 2021 | $55.55 | $55.99 | $53.80 | $53.87 | -3.02% | 1,200 |
| Jul 2021 | $53.65 | $58.70 | $53.65 | $55.55 | +3.54% | 1,100 |
| Jun 2021 | $55.00 | $55.50 | $52.50 | $53.65 | -2.45% | 700 |
| May 2021 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 200 |
| Apr 2021 | $54.00 | $55.00 | $53.55 | $55.00 | +1.85% | 700 |
| Mar 2021 | $56.00 | $56.00 | $53.85 | $54.00 | -3.57% | 700 |
| Feb 2021 | $54.01 | $58.00 | $54.01 | $56.00 | +3.68% | 500 |
| Jan 2021 | $53.90 | $60.00 | $53.75 | $54.01 | +0.20% | 3,800 |
| Dec 2020 | $53.78 | $54.49 | $53.73 | $53.90 | +0.75% | 1,400 |
| Nov 2020 | $54.00 | $54.00 | $53.50 | $53.50 | -0.93% | 700 |
| Oct 2020 | $55.40 | $55.40 | $53.00 | $54.00 | -2.53% | 1,300 |
| Sep 2020 | $54.00 | $55.40 | $53.51 | $55.40 | +3.26% | 1,400 |
| Aug 2020 | $54.14 | $54.75 | $52.65 | $53.65 | -0.91% | 4,300 |
| Jul 2020 | $53.16 | $54.50 | $52.75 | $54.14 | +1.88% | 4,900 |
| Jun 2020 | $52.50 | $54.75 | $52.00 | $53.14 | +0.26% | 1,800 |
| May 2020 | $52.00 | $55.00 | $52.00 | $53.00 | +1.92% | 300 |
| Apr 2020 | $51.66 | $56.00 | $51.40 | $52.00 | +0.66% | 2,500 |
| Mar 2020 | $55.52 | $55.52 | $48.00 | $51.66 | -6.95% | 1,300 |
| Feb 2020 | $55.00 | $55.52 | $55.00 | $55.52 | +0.95% | 300 |
| Jan 2020 | $52.50 | $55.00 | $52.50 | $55.00 | +4.76% | 200 |
| Dec 2019 | $51.76 | $52.50 | $51.76 | $52.50 | +1.43% | 300 |
| Nov 2019 | $51.76 | $51.76 | $51.76 | $51.76 | -1.78% | 400 |
| Oct 2019 | $51.46 | $53.25 | $51.46 | $52.70 | +2.41% | 900 |
| Sep 2019 | $52.01 | $52.01 | $51.35 | $51.46 | -1.06% | 100 |
| Aug 2019 | $51.45 | $52.50 | $51.45 | $52.01 | +1.09% | 26,100 |
| Jul 2019 | $51.45 | $51.45 | $51.45 | $51.45 | 0.00% | 0 |
| Jun 2019 | $54.00 | $54.00 | $51.11 | $51.45 | -4.72% | 500 |
| May 2019 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 0 |
| Apr 2019 | $52.00 | $70.00 | $51.00 | $54.00 | +3.85% | 1,300 |
| Mar 2019 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Feb 2019 | $51.40 | $52.00 | $51.00 | $52.00 | +1.17% | 300 |
| Jan 2019 | $51.40 | $51.40 | $49.75 | $51.40 | 0.00% | 2,100 |
| Dec 2018 | $50.00 | $51.40 | $49.51 | $51.40 | +2.78% | 3,400 |
| Nov 2018 | $50.00 | $50.01 | $50.00 | $50.01 | +0.02% | 100 |
| Oct 2018 | $50.75 | $51.40 | $49.90 | $50.00 | -1.48% | 2,600 |
| Sep 2018 | $51.00 | $51.25 | $49.76 | $50.75 | -0.98% | 3,700 |
| Aug 2018 | $51.25 | $51.30 | $50.11 | $51.25 | 0.00% | 6,500 |
| Jul 2018 | $50.00 | $51.40 | $50.00 | $51.25 | +2.50% | 1,000 |
| Jun 2018 | $51.40 | $51.40 | $50.00 | $50.00 | -2.72% | 1,900 |
| May 2018 | $51.43 | $51.43 | $51.00 | $51.40 | -0.06% | 1,500 |
| Apr 2018 | $52.00 | $52.00 | $51.10 | $51.43 | -1.10% | 300 |
| Mar 2018 | $51.40 | $52.00 | $51.40 | $52.00 | +1.27% | 900 |
| Feb 2018 | $51.40 | $54.25 | $49.08 | $51.35 | -0.10% | 11,900 |
| Jan 2018 | $51.90 | $52.00 | $51.04 | $51.40 | -0.96% | 3,400 |
| Dec 2017 | $51.90 | $51.90 | $51.90 | $51.90 | 0.00% | 0 |
| Nov 2017 | $51.40 | $53.47 | $51.40 | $51.90 | +0.97% | 1,200 |
| Oct 2017 | $51.20 | $51.40 | $51.00 | $51.40 | +0.39% | 800 |
| Sep 2017 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 0 |
| Aug 2017 | $55.00 | $55.00 | $50.50 | $51.20 | -6.91% | 1,100 |
| Jul 2017 | $50.75 | $55.00 | $50.75 | $55.00 | +8.37% | 400 |
| Jun 2017 | $51.30 | $55.00 | $49.75 | $50.75 | -1.07% | 1,500 |
| May 2017 | $51.20 | $51.40 | $49.75 | $51.30 | +0.20% | 4,800 |
| Apr 2017 | $53.49 | $53.49 | $49.51 | $51.20 | -4.28% | 1,700 |
| Mar 2017 | $50.50 | $53.49 | $49.00 | $53.49 | +5.92% | 10,700 |
| Feb 2017 | $51.00 | $51.00 | $50.50 | $50.50 | -0.98% | 2,800 |
| Jan 2017 | $51.30 | $51.30 | $48.00 | $51.00 | -0.58% | 1,500 |
| Dec 2016 | $52.00 | $52.00 | $51.00 | $51.30 | -0.58% | 1,200 |
| Nov 2016 | $51.65 | $51.65 | $51.43 | $51.60 | 0.00% | 1,100 |
| Oct 2016 | $51.70 | $51.70 | $51.40 | $51.60 | -0.19% | 900 |
| Sep 2016 | $51.50 | $51.70 | $51.50 | $51.70 | +0.39% | 600 |
| Aug 2016 | $51.50 | $54.00 | $51.01 | $51.50 | -5.23% | 1,000 |
| Jul 2016 | $51.35 | $54.34 | $50.75 | $54.34 | +5.82% | 600 |
| Jun 2016 | $51.50 | $51.75 | $50.25 | $51.35 | -0.77% | 9,100 |
| May 2016 | $51.50 | $51.75 | $50.10 | $51.75 | +0.98% | 4,100 |
| Apr 2016 | $50.15 | $53.95 | $50.15 | $51.25 | +2.19% | 6,400 |
| Mar 2016 | $50.35 | $51.10 | $50.15 | $50.15 | -2.05% | 3,300 |
| Feb 2016 | $50.10 | $51.20 | $50.00 | $51.20 | +0.79% | 41,100 |
| Jan 2016 | $51.00 | $51.30 | $50.00 | $50.80 | -0.39% | 7,400 |
| Dec 2015 | $50.50 | $51.25 | $49.50 | $51.00 | +0.99% | 10,400 |
| Nov 2015 | $51.00 | $51.00 | $50.00 | $50.50 | -0.98% | 1,700 |
| Oct 2015 | $50.60 | $51.00 | $50.35 | $51.00 | +0.79% | 200 |
| Sep 2015 | $49.15 | $50.80 | $48.50 | $50.60 | +2.95% | 2,700 |
| Aug 2015 | $51.50 | $51.50 | $49.15 | $49.15 | -4.56% | 4,700 |
| Jul 2015 | $48.50 | $51.50 | $48.50 | $51.50 | +6.19% | 29,800 |
| Jun 2015 | $50.40 | $50.80 | $47.00 | $48.50 | -3.77% | 1,500 |
| May 2015 | $50.75 | $50.75 | $49.75 | $50.40 | -0.69% | 11,500 |
| Apr 2015 | $49.65 | $50.85 | $49.55 | $50.75 | +0.50% | 4,800 |
| Mar 2015 | $52.00 | $54.43 | $49.97 | $50.50 | +1.00% | 2,900 |
| Feb 2015 | $51.00 | $51.00 | $48.25 | $50.00 | -1.96% | 4,200 |
| Jan 2015 | $50.00 | $51.00 | $50.00 | $51.00 | +2.00% | 700 |
| Dec 2014 | $50.35 | $50.50 | $49.00 | $50.00 | -0.70% | 1,700 |
| Nov 2014 | $49.10 | $50.50 | $49.10 | $50.35 | +2.55% | 900 |
| Oct 2014 | $48.05 | $51.00 | $48.05 | $49.10 | +2.19% | 1,700 |
| Sep 2014 | $48.60 | $51.00 | $48.04 | $48.05 | -1.13% | 1,600 |
| Aug 2014 | $50.00 | $50.00 | $48.60 | $48.60 | -2.80% | 1,200 |
| Jul 2014 | $48.01 | $52.00 | $48.01 | $50.00 | +4.14% | 2,000 |
| Jun 2014 | $49.50 | $49.50 | $48.01 | $48.01 | -3.01% | 100 |
| May 2014 | $52.00 | $52.00 | $47.39 | $49.50 | -4.81% | 500 |
| Apr 2014 | $48.50 | $52.00 | $47.34 | $52.00 | +7.22% | 300 |
| Mar 2014 | $49.50 | $49.50 | $47.34 | $48.50 | -2.02% | 600 |
| Feb 2014 | $48.50 | $49.50 | $47.50 | $49.50 | +2.06% | 3,000 |
| Jan 2014 | $49.00 | $49.00 | $48.50 | $48.50 | -1.02% | 500 |
| Dec 2013 | $49.70 | $50.00 | $48.00 | $49.00 | -1.61% | 3,800 |
| Nov 2013 | $50.00 | $50.00 | $49.80 | $49.80 | -0.40% | 600 |
| Oct 2013 | $47.00 | $50.00 | $47.00 | $50.00 | +6.38% | 700 |
| Sep 2013 | $48.50 | $49.30 | $46.25 | $47.00 | -4.67% | 2,000 |
| Aug 2013 | $50.55 | $50.55 | $48.30 | $49.30 | -2.47% | 700 |
| Jul 2013 | $48.50 | $50.55 | $48.50 | $50.55 | +4.23% | 3,200 |
| Jun 2013 | $50.57 | $51.30 | $48.50 | $48.50 | -4.09% | 2,500 |
| May 2013 | $50.85 | $51.35 | $50.57 | $50.57 | -0.55% | 1,900 |
| Apr 2013 | $51.00 | $51.50 | $50.00 | $50.85 | -0.29% | 1,300 |
| Mar 2013 | $51.35 | $51.35 | $50.50 | $51.00 | -0.68% | 600 |
| Feb 2013 | $50.35 | $51.35 | $50.30 | $51.35 | +1.99% | 800 |
| Jan 2013 | $51.00 | $51.30 | $50.35 | $50.35 | -1.27% | 3,800 |
| Dec 2012 | $50.50 | $51.00 | $49.80 | $51.00 | +0.79% | 3,200 |
| Nov 2012 | $51.55 | $51.55 | $50.00 | $50.60 | -1.84% | 400 |
| Oct 2012 | $50.65 | $51.55 | $49.89 | $51.55 | +1.78% | 400 |
| Sep 2012 | $50.80 | $51.20 | $50.65 | $50.65 | -0.30% | 1,300 |
| Aug 2012 | $50.15 | $50.80 | $50.05 | $50.80 | +1.30% | 3,300 |
| Jul 2012 | $52.50 | $52.50 | $49.85 | $50.15 | -4.48% | 700 |
| Jun 2012 | $51.35 | $52.50 | $48.00 | $52.50 | +7.91% | 2,000 |
| May 2012 | $51.35 | $51.35 | $48.00 | $48.65 | -5.26% | 900 |
| Apr 2012 | $50.00 | $51.35 | $48.75 | $51.35 | +2.70% | 13,900 |
| Mar 2012 | $52.75 | $52.75 | $50.00 | $50.00 | -5.21% | 13,300 |
| Feb 2012 | $49.25 | $53.00 | $48.00 | $52.75 | +7.11% | 1,400 |
| Jan 2012 | $49.50 | $49.90 | $48.50 | $49.25 | -0.51% | 17,000 |
| Dec 2011 | $48.00 | $49.50 | $46.60 | $49.50 | +3.13% | 1,500 |
| Nov 2011 | $47.00 | $49.00 | $47.00 | $48.00 | 0.00% | 6,800 |
| Oct 2011 | $48.95 | $49.00 | $47.00 | $48.00 | +1.05% | 11,100 |
| Sep 2011 | $48.00 | $48.50 | $47.00 | $47.50 | -2.06% | 4,300 |
| Aug 2011 | $46.75 | $48.95 | $46.00 | $48.50 | +3.74% | 1,900 |
| Jul 2011 | $45.75 | $47.01 | $43.00 | $46.75 | +2.19% | 4,400 |
| Jun 2011 | $45.75 | $45.75 | $45.75 | $45.75 | 0.00% | 0 |
| May 2011 | $44.40 | $45.75 | $44.00 | $45.75 | +3.04% | 1,500 |
| Apr 2011 | $46.75 | $46.75 | $44.00 | $44.40 | -5.03% | 300 |
| Mar 2011 | $44.75 | $46.75 | $44.50 | $46.75 | +4.47% | 30,400 |
| Feb 2011 | $44.75 | $44.75 | $44.75 | $44.75 | 0.00% | 0 |
| Jan 2011 | $45.00 | $45.00 | $44.00 | $44.75 | -0.56% | 1,700 |
| Dec 2010 | $45.00 | $45.00 | $43.35 | $45.00 | 0.00% | 1,000 |
| Nov 2010 | $44.60 | $45.60 | $44.60 | $45.00 | +0.90% | 1,600 |
| Oct 2010 | $43.75 | $47.00 | $43.00 | $44.60 | +1.94% | 23,100 |
| Sep 2010 | $44.00 | $45.00 | $43.75 | $43.75 | -0.57% | 9,000 |
| Aug 2010 | $43.10 | $44.00 | $43.10 | $44.00 | +2.09% | 300 |
| Jul 2010 | $46.00 | $46.00 | $43.10 | $43.10 | -6.30% | 1,200 |
| Jun 2010 | $44.05 | $46.00 | $42.50 | $46.00 | +0.99% | 44,200 |
| May 2010 | $45.50 | $45.55 | $43.50 | $45.55 | +0.11% | 10,600 |
| Apr 2010 | $44.50 | $45.50 | $43.70 | $45.50 | +1.11% | 35,900 |
| Mar 2010 | $41.01 | $45.00 | $41.01 | $45.00 | +9.73% | 294,300 |
| Feb 2010 | $42.00 | $42.00 | $41.00 | $41.01 | -2.36% | 500 |
| Jan 2010 | $37.00 | $42.00 | $37.00 | $42.00 | +13.51% | 500 |
| Dec 2009 | $40.50 | $40.50 | $37.00 | $37.00 | -8.64% | 100 |
| Nov 2009 | $41.30 | $41.30 | $40.00 | $40.50 | -1.94% | 500 |
| Oct 2009 | $40.25 | $41.30 | $40.00 | $41.30 | +2.61% | 600 |
| Sep 2009 | $38.50 | $40.25 | $38.50 | $40.25 | +4.55% | 200 |
| Aug 2009 | $38.50 | $38.50 | $38.50 | $38.50 | -5.52% | 200 |
| Jul 2009 | $40.00 | $40.75 | $38.00 | $40.75 | +1.88% | 1,400 |
| Jun 2009 | $38.00 | $40.00 | $38.00 | $40.00 | +9.56% | 900 |
| May 2009 | $37.25 | $37.25 | $36.51 | $36.51 | -1.99% | 300 |
| Apr 2009 | $33.25 | $37.25 | $33.25 | $37.25 | +12.03% | 4,000 |
| Mar 2009 | $33.00 | $36.50 | $33.00 | $33.25 | +0.76% | 700 |
| Feb 2009 | $41.00 | $41.00 | $33.00 | $33.00 | -19.51% | 900 |
| Jan 2009 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Dec 2008 | $45.00 | $45.00 | $38.00 | $41.00 | -8.89% | 1,800 |
| Nov 2008 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Oct 2008 | $38.37 | $45.00 | $37.00 | $45.00 | +17.28% | 1,400 |
| Sep 2008 | $41.75 | $43.00 | $38.37 | $38.37 | -8.10% | 119,400 |
| Aug 2008 | $45.00 | $47.00 | $41.75 | $41.75 | -7.22% | 1,200 |
| Jul 2008 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jun 2008 | $44.00 | $45.00 | $44.00 | $45.00 | +2.27% | 1,300 |
| May 2008 | $43.75 | $46.00 | $42.10 | $44.00 | +0.57% | 2,900 |
| Apr 2008 | $40.00 | $44.00 | $40.00 | $43.75 | +3.92% | 4,900 |
| Mar 2008 | $45.00 | $45.00 | $42.10 | $42.10 | -6.44% | 100 |
| Feb 2008 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 2008 | $43.15 | $45.00 | $42.25 | $45.00 | +4.29% | 800 |
| Dec 2007 | $43.15 | $43.15 | $43.15 | $43.15 | 0.00% | 0 |
| Nov 2007 | $47.00 | $47.00 | $43.00 | $43.15 | -8.19% | 1,000 |
| Oct 2007 | $42.00 | $47.00 | $42.00 | $47.00 | +11.90% | 500 |
| Sep 2007 | $48.00 | $49.25 | $42.00 | $42.00 | -12.50% | 4,800 |
| Aug 2007 | $43.50 | $48.00 | $43.25 | $48.00 | +10.34% | 200 |
| Jul 2007 | $44.25 | $44.25 | $43.25 | $43.50 | -1.69% | 600 |
| Jun 2007 | $46.85 | $46.85 | $44.25 | $44.25 | -5.55% | 2,700 |
| May 2007 | $49.00 | $49.00 | $46.85 | $46.85 | -4.39% | 11,500 |
| Apr 2007 | $48.50 | $49.00 | $48.50 | $49.00 | -1.01% | 1,600 |
| Mar 2007 | $46.30 | $49.50 | $46.30 | $49.50 | +6.91% | 6,300 |
| Feb 2007 | $48.50 | $48.50 | $46.30 | $46.30 | -4.54% | 100 |
| Jan 2007 | $48.50 | $48.50 | $46.00 | $48.50 | +9.60% | 9,700 |
| Dec 2006 | $44.00 | $48.00 | $44.00 | $44.25 | +0.57% | 3,000 |
| Nov 2006 | $44.25 | $48.20 | $44.00 | $44.00 | -0.56% | 1,800 |
| Oct 2006 | $47.00 | $48.20 | $44.25 | $44.25 | -5.85% | 8,700 |
| Sep 2006 | $47.00 | $48.00 | $44.00 | $47.00 | 0.00% | 4,400 |
| Aug 2006 | $48.00 | $48.00 | $43.10 | $47.00 | -2.08% | 26,000 |
| Jul 2006 | $45.25 | $48.00 | $43.00 | $48.00 | +6.08% | 2,300 |
| Jun 2006 | $42.25 | $45.25 | $42.10 | $45.25 | +7.10% | 3,800 |
| May 2006 | $42.25 | $42.25 | $42.25 | $42.25 | 0.00% | 0 |
| Apr 2006 | $47.50 | $47.50 | $42.25 | $42.25 | -11.05% | 200 |
| Mar 2006 | $46.88 | $47.50 | $46.88 | $47.50 | +1.32% | 1,400 |
| Feb 2006 | $46.00 | $46.88 | $45.25 | $46.88 | +1.91% | 4,500 |
| Jan 2006 | $43.00 | $46.00 | $43.00 | $46.00 | +6.98% | 600 |
| Dec 2005 | $46.00 | $46.75 | $43.00 | $43.00 | -6.52% | 10,300 |
| Nov 2005 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 3,000 |
| Oct 2005 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 1,500 |
| Sep 2005 | $44.75 | $50.00 | $41.25 | $46.00 | +2.79% | 4,100 |
| Aug 2005 | $47.00 | $47.00 | $41.75 | $44.75 | -4.79% | 3,400 |
| Jul 2005 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jun 2005 | $42.25 | $47.00 | $41.50 | $47.00 | +11.90% | 8,200 |
| May 2005 | $42.25 | $47.25 | $42.00 | $42.00 | -0.59% | 150,200 |
| Apr 2005 | $47.25 | $47.25 | $41.90 | $42.25 | -10.58% | 500 |
| Mar 2005 | $47.25 | $47.25 | $47.25 | $47.25 | 0.00% | 0 |
| Feb 2005 | $46.50 | $47.25 | $46.50 | $47.25 | +1.61% | 4,300 |
| Jan 2005 | $44.50 | $47.78 | $43.50 | $46.50 | +4.49% | 109,300 |
| Dec 2004 | $47.08 | $47.53 | $41.00 | $44.50 | -3.26% | 83,000 |
| Nov 2004 | $41.50 | $47.00 | $41.50 | $46.00 | +10.84% | 34,200 |
| Oct 2004 | $45.25 | $45.25 | $41.50 | $41.50 | -8.29% | 4,400 |
| Sep 2004 | $41.25 | $46.25 | $41.25 | $45.25 | +9.70% | 8,700 |
| Aug 2004 | $38.50 | $41.25 | $38.50 | $41.25 | +7.14% | 300 |
| Jul 2004 | $36.05 | $38.50 | $36.05 | $38.50 | +6.80% | 1,200 |
| Jun 2004 | $37.10 | $37.10 | $36.05 | $36.05 | -2.83% | 400 |
| May 2004 | $40.50 | $42.15 | $37.10 | $37.10 | -11.88% | 5,800 |
| Apr 2004 | $48.25 | $48.25 | $40.50 | $42.10 | -12.75% | 130,100 |
| Mar 2004 | $48.50 | $49.00 | $46.75 | $48.25 | -1.53% | 5,100 |
| Feb 2004 | $48.50 | $49.00 | $44.00 | $49.00 | +1.03% | 14,000 |
| Jan 2004 | $41.00 | $48.50 | $38.00 | $48.50 | +25.00% | 10,100 |
| Dec 2003 | $35.10 | $40.00 | $35.00 | $38.80 | +0.78% | 3,700 |
| Nov 2003 | $35.25 | $39.10 | $35.00 | $38.50 | +9.22% | 700 |
| Oct 2003 | $40.30 | $40.30 | $34.85 | $35.25 | -12.53% | 200 |
| Sep 2003 | $35.60 | $40.30 | $35.60 | $40.30 | +2.03% | 0 |
| Aug 2003 | $39.50 | $39.50 | $35.50 | $39.50 | -15.05% | 0 |
| Jul 2003 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Jun 2003 | $35.10 | $46.50 | $35.00 | $46.50 | +32.48% | 0 |
| May 2003 | $39.00 | $39.00 | $35.10 | $35.10 | -10.00% | 0 |
| Apr 2003 | $36.50 | $39.00 | $36.00 | $39.00 | +6.85% | 0 |
| Mar 2003 | $37.75 | $37.75 | $36.50 | $36.50 | -3.31% | 0 |
| Feb 2003 | $37.75 | $37.75 | $37.75 | $37.75 | 0.00% | 0 |
| Jan 2003 | $32.75 | $38.25 | $32.75 | $37.75 | +15.27% | 0 |
| Dec 2002 | $35.00 | $36.50 | $32.75 | $32.75 | -6.43% | 0 |
| Nov 2002 | $37.00 | $37.50 | $35.00 | $35.00 | -5.41% | 0 |
| Oct 2002 | $35.00 | $37.00 | $35.00 | $37.00 | +5.71% | 0 |
| Sep 2002 | $33.75 | $35.50 | $33.00 | $35.00 | +3.70% | 0 |
| Aug 2002 | $34.00 | $34.00 | $30.00 | $33.75 | -0.74% | 0 |
| Jul 2002 | $35.00 | $35.00 | $34.00 | $34.00 | -2.86% | 0 |
| Jun 2002 | $35.00 | $35.00 | $34.50 | $35.00 | 0.00% | 0 |
| May 2002 | $32.50 | $35.00 | $32.50 | $35.00 | +7.69% | 0 |
| Apr 2002 | $33.00 | $34.25 | $32.50 | $32.50 | -1.52% | 0 |
| Mar 2002 | $33.50 | $34.73 | $33.00 | $33.00 | -6.38% | 0 |
| Feb 2002 | $31.80 | $35.25 | $31.80 | $35.25 | +5.76% | 0 |
| Jan 2002 | $32.00 | $33.33 | $31.00 | $33.33 | +4.16% | 0 |
| Dec 2001 | $28.70 | $32.00 | $28.70 | $32.00 | +2.40% | 0 |
| Nov 2001 | $31.25 | $31.25 | $31.25 | $31.25 | 0.00% | 0 |
| Oct 2001 | $31.55 | $32.00 | $31.00 | $31.25 | -3.49% | 0 |
| Sep 2001 | $32.38 | $32.38 | $32.38 | $32.38 | 0.00% | 0 |
| Aug 2001 | $32.00 | $32.38 | $28.00 | $32.38 | +1.19% | 0 |
| Jul 2001 | $32.00 | $32.00 | $32.00 | $32.00 | – | 0 |
Seasonality
CNTHO 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 | 1.6% | 0.5% | 2.4% | -2.8% | 0.1% | -0.4% | 2.3% | -1.0% | 1.0% | -0.9% | 0.1% | 0.9% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 4 of 9 | 7 of 9 |
| 2026 | 1.6% | -0.4% | 15.7% | -16.9% | -2.8% | 1.6% | -2.8% | 1.1% | -2.6% | 1.4% | ||
| 2025 | 2.2% | 2.3% | -3.5% | 0.5% | -1.2% | 2.7% | 1.3% | 3.1% | 0.8% | -0.2% | 3.4% | 1.8% |
| 2024 | -2.0% | -1.9% | 2.4% | -0.8% | 1.8% | -0.3% | -0.5% | 3.8% | 11.8% | -1.0% | -3.2% | -5.0% |
| 2023 | 8.9% | -0.6% | 8.2% | -6.7% | -2.4% | 0.5% | 4.5% | -7.7% | -4.5% | -7.3% | 3.2% | 9.5% |
| 2022 | 2.4% | 0.9% | -1.5% | -4.7% | 3.9% | -3.8% | 4.0% | -0.8% | -2.6% | -1.2% | 0.0% | -7.7% |
| 2021 | 0.2% | 3.7% | -2.4% | 1.9% | 0.0% | -1.3% | 3.5% | -3.0% | 1.1% | 0.7% | -1.0% | 0.4% |
| 2020 | 4.8% | 0.9% | -5.8% | 0.7% | 1.9% | 1.5% | 1.9% | -0.9% | 4.5% | -2.5% | -0.9% | 2.0% |
| 2019 | 0.0% | 1.2% | 1.3% | 3.8% | 0.0% | -3.5% | 0.0% | 1.1% | 0.2% | 2.4% | -1.8% | 1.4% |
| 2018 | -1.0% | -0.1% | 2.6% | -1.1% | -0.1% | -1.5% | 2.5% | 0.0% | 0.3% | -1.5% | 0.0% | 4.2% |
| 2017 | -0.6% | -1.0% | 7.3% | -4.3% | 0.2% | 0.2% | 8.4% | -6.9% | 1.3% | 0.4% | 1.0% | 1.3% |