OTC:CNLHN | Historical Stock Price | CONNECTICUT LIGHT & POWER CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-07-16 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.05$26.73$39.58$58.61$86.79$128.512001-07-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$48.72$110.170
2020-12-30$48.72$110.170
2020-12-29$48.72$110.170
2020-12-28$48.72$110.170
2020-12-24$48.72$110.17200
2020-12-23$49.00$110.800
2020-12-22$49.00$110.800
2020-12-21$49.00$110.800
2020-12-18$49.00$110.800
2020-12-17$49.00$110.800
2020-12-16$49.00$110.800
2020-12-15$49.00$110.800
2020-12-14$49.00$110.800
2020-12-11$49.00$110.800
2020-12-10$49.00$110.800
2020-12-09$49.00$110.80300
2020-12-08$48.00$108.54100
2020-12-07$49.00$110.80100
2020-12-04$46.25$104.580
2020-12-03$46.25$104.580
2020-12-02$46.25$104.581,000
2020-12-01$51.00$115.320
2020-11-30$51.00$115.320
2020-11-27$51.00$115.320
2020-11-25$51.00$115.320
2020-11-24$51.00$115.320
2020-11-23$51.00$115.320
2020-11-20$51.00$115.32100
2020-11-19$49.00$110.800
2020-11-18$49.00$110.800
2020-11-17$49.00$110.800
2020-11-16$49.00$110.800
2020-11-13$49.00$110.800
2020-11-12$49.00$110.800
2020-11-11$49.00$110.800
2020-11-10$49.00$110.800
2020-11-09$49.00$110.800
2020-11-06$49.00$110.800
2020-11-05$49.00$110.800
2020-11-04$49.00$110.800
2020-11-03$49.00$110.800
2020-11-02$49.00$110.800
2020-10-30$49.00$110.800
2020-10-29$49.00$110.800
2020-10-28$49.00$110.800
2020-10-27$49.00$110.800
2020-10-26$49.00$110.800
2020-10-23$49.00$110.800
2020-10-22$49.00$110.80100
2020-10-21$49.00$110.80100
2020-10-20$49.00$110.800
2020-10-19$49.00$110.800
2020-10-16$49.00$110.800
2020-10-15$49.00$110.800
2020-10-14$49.00$110.800
2020-10-13$49.00$110.800
2020-10-12$49.00$110.800
2020-10-09$49.00$110.800
2020-10-08$49.00$110.800
2020-10-07$49.00$110.80100
2020-10-06$48.04$108.630
2020-10-05$48.04$108.630
2020-10-02$48.04$108.630
2020-10-01$48.04$108.630
2020-09-30$48.04$108.630
2020-09-29$48.04$108.630
2020-09-28$48.04$108.630
2020-09-25$48.04$108.630
2020-09-24$48.04$108.630
2020-09-23$48.04$108.630
2020-09-22$48.04$108.630
2020-09-21$48.04$108.630
2020-09-18$48.04$108.630
2020-09-17$48.04$108.63100
2020-09-16$48.00$108.540
2020-09-15$48.00$108.540
2020-09-14$48.00$108.540
2020-09-11$48.00$108.540
2020-09-10$48.00$108.540
2020-09-09$48.00$108.540
2020-09-08$48.00$108.540
2020-09-04$48.00$108.540
2020-09-03$48.00$108.540
2020-09-02$48.00$108.540
2020-09-01$48.00$108.540
2020-08-31$48.00$108.540
2020-08-28$48.00$108.540
2020-08-27$48.00$108.540
2020-08-26$48.00$108.540
2020-08-25$48.00$108.540
2020-08-24$48.00$108.540
2020-08-21$48.00$108.54100
2020-08-20$46.76$105.730
2020-08-19$46.76$105.730
2020-08-18$46.76$105.730
2020-08-17$46.76$105.730
2020-08-14$46.76$105.731,000
2020-08-13$48.50$109.670
2020-08-12$48.50$109.670
2020-08-11$48.50$109.670
2020-08-10$48.50$109.670
2020-08-07$48.50$109.670
2020-08-06$48.50$108.570
2020-08-05$48.50$108.570
2020-08-04$48.50$108.570
2020-08-03$48.50$108.570
2020-07-31$48.50$108.570
2020-07-30$48.50$108.570
2020-07-29$48.50$108.570
2020-07-28$48.50$108.570
2020-07-27$48.50$108.570
2020-07-24$48.50$108.57100
2020-07-23$46.98$105.160
2020-07-22$46.98$105.160
2020-07-21$46.98$105.160
2020-07-20$46.98$105.160
2020-07-17$46.98$105.160
2020-07-16$46.98$105.160
2020-07-15$46.98$105.160
2020-07-14$46.98$105.160
2020-07-13$46.98$105.160
2020-07-10$46.98$105.160
2020-07-09$46.98$105.160
2020-07-08$46.98$105.160
2020-07-07$46.98$105.160
2020-07-06$46.98$105.160
2020-07-02$46.98$105.160
2020-07-01$46.98$105.160
2020-06-30$46.98$105.16100
2020-06-29$45.98$102.920
2020-06-26$45.98$102.92100
2020-06-25$45.75$102.410
2020-06-24$45.75$102.410
2020-06-23$45.75$102.410
2020-06-22$45.75$102.410
2020-06-19$45.75$102.410
2020-06-18$45.75$102.410
2020-06-17$45.75$102.410
2020-06-16$45.75$102.41100
2020-06-15$45.00$100.730
2020-06-12$45.00$100.730
2020-06-11$45.00$100.730
2020-06-10$45.00$100.730
2020-06-09$45.00$100.730
2020-06-08$45.00$100.730
2020-06-05$45.00$100.730
2020-06-04$45.00$100.730
2020-06-03$45.00$100.730
2020-06-02$45.00$100.730
2020-06-01$45.00$100.73200
2020-05-29$45.00$100.73300
2020-05-28$46.50$104.090
2020-05-27$46.50$104.090
2020-05-26$46.50$104.090
2020-05-22$46.50$104.090
2020-05-21$46.50$104.090
2020-05-20$46.50$104.090
2020-05-19$46.50$104.090
2020-05-18$46.50$104.090
2020-05-15$46.50$104.090
2020-05-14$46.50$104.090
2020-05-13$46.50$104.09100
2020-05-12$44.10$98.720
2020-05-11$44.10$98.72200
2020-05-08$46.25$103.530
2020-05-07$46.25$103.530
2020-05-06$46.25$102.446,200
2020-05-05$45.85$101.550
2020-05-04$45.85$101.551,000
2020-05-01$43.25$95.790
2020-04-30$43.25$95.790
2020-04-29$43.25$95.79200
2020-04-28$43.18$95.640
2020-04-27$43.18$95.640
2020-04-24$43.18$95.640
2020-04-23$43.18$95.640
2020-04-22$43.18$95.640
2020-04-21$43.18$95.640
2020-04-20$43.18$95.640
2020-04-17$43.18$95.640
2020-04-16$43.18$95.640
2020-04-15$43.18$95.64400
2020-04-14$44.50$98.560
2020-04-13$44.50$98.560
2020-04-09$44.50$98.560
2020-04-08$44.50$98.560
2020-04-07$44.50$98.56500
2020-04-06$44.50$98.560
2020-04-03$44.50$98.560
2020-04-02$44.50$98.560
2020-04-01$44.50$98.560
2020-03-31$44.50$98.560
2020-03-30$44.50$98.560
2020-03-27$44.50$98.560
2020-03-26$44.50$98.560
2020-03-25$44.50$98.560
2020-03-24$44.50$98.560
2020-03-23$44.50$98.56400
2020-03-20$45.00$99.67200
2020-03-19$45.00$99.671,900
2020-03-18$44.76$99.140
2020-03-17$44.76$99.14900
2020-03-16$46.02$101.930
2020-03-13$46.02$101.930
2020-03-12$46.02$101.930
2020-03-11$46.02$101.930
2020-03-10$46.02$101.930
2020-03-09$46.02$101.930
2020-03-06$46.02$101.930
2020-03-05$46.02$101.930
2020-03-04$46.02$101.930
2020-03-03$46.02$101.930
2020-03-02$46.02$101.930
2020-02-28$46.02$101.930
2020-02-27$46.02$101.930
2020-02-26$46.02$101.93100
2020-02-25$47.25$104.650
2020-02-24$47.25$104.650
2020-02-21$47.25$104.650
2020-02-20$47.25$104.650
2020-02-19$47.25$104.650
2020-02-18$47.25$104.650
2020-02-14$47.25$104.650
2020-02-13$47.25$104.650
2020-02-12$47.25$104.650
2020-02-11$47.25$104.650
2020-02-10$47.25$104.650
2020-02-07$47.25$104.650
2020-02-06$47.25$103.570
2020-02-05$47.25$103.570
2020-02-04$47.25$103.570
2020-02-03$47.25$103.570
2020-01-31$47.25$103.570
2020-01-30$47.25$103.570
2020-01-29$47.25$103.570
2020-01-28$47.25$103.570
2020-01-27$47.25$103.570
2020-01-24$47.25$103.570
2020-01-23$47.25$103.570
2020-01-22$47.25$103.570
2020-01-21$47.25$103.570
2020-01-17$47.25$103.570
2020-01-16$47.25$103.570
2020-01-15$47.25$103.570
2020-01-14$47.25$103.570
2020-01-13$47.25$103.570
2020-01-10$47.25$103.570
2020-01-09$47.25$103.570
2020-01-08$47.25$103.570
2020-01-07$47.25$103.570
2020-01-06$47.25$103.570
2020-01-03$47.25$103.570
2020-01-02$47.25$103.570