The Connecticut Light and Power Company (CNLPL)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
52.58
0.00 (0.00%)
At close: May 27, 2026
CNLPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.25% | 238 |
| May 20, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.53% | 203 |
| May 15, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 0.67% | 268 |
| Apr 20, 2026 | 52.02 | 52.98 | 52.02 | 52.38 | 52.38 | 0.73% | 700 |
| Apr 17, 2026 | 52.60 | 52.60 | 51.87 | 52.00 | 52.00 | -1.14% | 1,381 |
| Apr 14, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -1.29% | 316 |
| Apr 8, 2026 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - | 424 |
| Apr 2, 2026 | 53.97 | 53.97 | 53.29 | 53.29 | 53.29 | -0.26% | 342 |
| Apr 1, 2026 | 53.98 | 53.98 | 53.43 | 53.43 | 53.43 | -0.32% | 227 |
| Mar 31, 2026 | 52.97 | 53.83 | 52.97 | 53.60 | 53.60 | -0.15% | 394 |
| Mar 30, 2026 | 53.50 | 53.68 | 53.50 | 53.68 | 53.68 | 1.28% | 320 |
| Mar 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.44% | 125 |
| Mar 26, 2026 | 52.75 | 52.75 | 52.25 | 52.25 | 52.25 | -0.34% | 1,000 |
| Mar 23, 2026 | 52.50 | 52.83 | 52.00 | 52.43 | 52.43 | -0.13% | 626 |
| Mar 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.11% | 100 |
| Mar 9, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 52.44 | - | 159 |
| Mar 6, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 52.44 | 0.09% | 188 |
| Mar 3, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.39 | 0.76% | 216 |
| Feb 25, 2026 | 52.81 | 52.81 | 52.80 | 52.80 | 52.00 | -0.04% | 491 |
| Feb 24, 2026 | 52.81 | 52.82 | 52.81 | 52.82 | 52.02 | 0.02% | 750 |
| Feb 23, 2026 | 52.81 | 52.81 | 52.81 | 52.81 | 52.01 | 0.06% | 1,095 |
| Feb 20, 2026 | 53.09 | 53.24 | 52.78 | 52.78 | 51.97 | 0.24% | 310 |
| Feb 18, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 51.85 | -2.46% | 270 |
| Feb 17, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.16 | 1.37% | 300 |
| Feb 13, 2026 | 52.90 | 53.25 | 52.90 | 53.25 | 52.44 | 1.62% | 300 |
| Feb 11, 2026 | 52.45 | 52.45 | 52.30 | 52.40 | 51.60 | -0.47% | 956 |
| Feb 9, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 51.85 | - | 305 |
| Feb 6, 2026 | 52.70 | 52.70 | 52.65 | 52.65 | 51.85 | -0.19% | 407 |
| Feb 3, 2026 | 53.00 | 53.00 | 52.75 | 52.75 | 51.95 | 0.19% | 625 |
| Feb 2, 2026 | 52.20 | 52.65 | 52.20 | 52.65 | 51.85 | -0.64% | 915 |
| Jan 30, 2026 | 52.21 | 52.99 | 52.21 | 52.99 | 52.18 | 1.38% | 752 |
| Jan 29, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 51.47 | 0.11% | 191 |
| Jan 28, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 51.42 | -0.55% | 100 |
| Jan 27, 2026 | 52.75 | 52.75 | 52.50 | 52.50 | 51.70 | -0.94% | 700 |
| Jan 26, 2026 | 52.65 | 53.00 | 52.20 | 53.00 | 52.19 | 0.07% | 2,427 |
| Jan 23, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.16 | 0.88% | 143 |
| Jan 22, 2026 | 52.50 | 52.50 | 52.20 | 52.50 | 51.70 | -0.06% | 502 |
| Jan 21, 2026 | 53.00 | 53.00 | 52.53 | 52.53 | 51.73 | -0.85% | 265 |
| Jan 15, 2026 | 52.67 | 52.98 | 52.60 | 52.98 | 52.17 | 0.34% | 2,001 |
| Jan 14, 2026 | 52.75 | 52.80 | 52.75 | 52.80 | 52.00 | 0.09% | 644 |
| Jan 12, 2026 | 52.84 | 52.84 | 52.73 | 52.75 | 51.95 | 0.46% | 700 |
| Jan 9, 2026 | 53.00 | 53.00 | 52.50 | 52.51 | 51.71 | -0.77% | 1,743 |
| Jan 8, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.11 | 0.79% | 173 |
| Jan 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.70 | -0.94% | 511 |
| Jan 6, 2026 | 52.05 | 53.00 | 52.05 | 53.00 | 52.19 | 0.02% | 792 |
| Dec 29, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.18 | - | 434 |
| Dec 18, 2025 | 53.00 | 53.00 | 52.99 | 52.99 | 52.18 | - | 257 |
| Dec 16, 2025 | 51.75 | 52.99 | 51.75 | 52.99 | 52.18 | 0.97% | 425 |
| Dec 12, 2025 | 52.45 | 52.48 | 52.45 | 52.48 | 51.68 | 0.25% | 236 |
| Dec 11, 2025 | 52.29 | 52.35 | 52.29 | 52.35 | 51.55 | -0.10% | 468 |