OTC Markets OTCPK - Delayed Quote USD

The Connecticut Light and Power Company (CNLPL)

52.50

+0.25

+(0.48%)

At close: May 30 at 2:25:57 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	52.50	52.50	52.50	52.50	52.50	200
May 29, 2025	52.25	52.25	52.25	52.25	52.25	-
May 28, 2025	52.25	52.25	52.25	52.25	52.25	-
May 27, 2025	52.25	52.25	52.25	52.25	52.25	100
May 23, 2025	52.25	52.25	52.25	52.25	52.25	300
May 22, 2025	52.38	52.38	52.38	52.38	52.38	1,000
May 21, 2025	52.25	52.25	52.25	52.25	52.25	-
May 20, 2025	52.25	52.25	52.25	52.25	52.25	700
May 19, 2025	51.86	51.86	51.86	51.86	51.86	-
May 16, 2025	51.86	51.86	51.86	51.86	51.86	200
May 15, 2025	52.40	52.40	52.40	52.40	52.40	-
May 14, 2025	52.40	52.40	52.40	52.40	52.40	-
May 13, 2025	52.40	52.40	52.40	52.40	52.40	-
May 12, 2025	52.40	52.40	52.40	52.40	52.40	200
May 9, 2025	51.85	51.85	51.85	51.85	51.85	-
May 8, 2025	51.85	51.85	51.85	51.85	51.85	-
May 7, 2025	51.85	51.85	51.85	51.85	51.85	200
May 6, 2025	51.84	51.84	51.84	51.84	51.84	-
May 5, 2025	52.47	52.50	51.84	51.84	51.84	1,000
May 2, 2025	51.85	51.85	51.85	51.85	51.85	-
May 1, 2025	51.85	51.85	51.85	51.85	51.85	100
Apr 30, 2025	51.84	51.84	51.84	51.84	51.84	-
Apr 29, 2025	51.84	51.84	51.84	51.84	51.84	2,300
Apr 28, 2025	51.82	51.84	51.80	51.84	51.84	800
Apr 25, 2025	51.82	51.84	51.82	51.84	51.84	1,200
Apr 24, 2025	51.82	51.82	51.82	51.82	51.82	-
Apr 23, 2025	51.82	51.82	51.82	51.82	51.82	100
Apr 22, 2025	52.90	52.90	51.82	51.82	51.82	400
Apr 21, 2025	52.88	52.88	52.88	52.88	52.88	500
Apr 17, 2025	52.55	52.55	52.13	52.13	52.13	600
Apr 16, 2025	52.08	52.08	52.08	52.08	52.08	100
Apr 15, 2025	51.80	51.84	51.79	51.80	51.80	1,100
Apr 14, 2025	51.90	51.90	51.80	51.80	51.80	400
Apr 11, 2025	51.80	51.80	51.80	51.80	51.80	-
Apr 10, 2025	51.84	51.84	51.80	51.80	51.80	300
Apr 9, 2025	52.00	52.11	51.80	51.80	51.80	1,300
Apr 8, 2025	51.87	51.87	51.87	51.87	51.87	-
Apr 7, 2025	51.87	51.87	51.87	51.87	51.87	-
Apr 4, 2025	51.87	51.87	51.87	51.87	51.87	-
Apr 3, 2025	51.87	51.87	51.87	51.87	51.87	-
Apr 2, 2025	51.87	51.87	51.87	51.87	51.87	-
Apr 1, 2025	51.87	51.87	51.87	51.87	51.87	-
Mar 31, 2025	51.87	51.87	51.87	51.87	51.87	400
Mar 28, 2025	52.90	52.90	52.90	52.90	52.90	-
Mar 27, 2025	52.90	52.90	52.90	52.90	52.90	-
Mar 26, 2025	52.90	52.90	52.90	52.90	52.90	-
Mar 25, 2025	52.90	52.90	52.90	52.90	52.90	100
Mar 24, 2025	51.81	51.81	51.81	51.81	51.81	-
Mar 21, 2025	51.81	51.81	51.81	51.81	51.81	400
Mar 20, 2025	52.50	52.50	52.50	52.50	52.50	-
Mar 19, 2025	52.50	52.50	52.50	52.50	52.50	1,000
Mar 18, 2025	52.50	52.50	52.50	52.50	52.50	-
Mar 17, 2025	52.50	52.50	52.50	52.50	52.50	-
Mar 14, 2025	52.50	52.50	52.50	52.50	52.50	-
Mar 13, 2025	52.50	52.50	52.50	52.50	52.50	-
Mar 12, 2025	52.50	52.50	52.50	52.50	52.50	-
Mar 11, 2025	52.50	52.50	52.50	52.50	52.50	-
Mar 10, 2025	0.81 Dividend
Mar 10, 2025	52.00	52.50	51.78	52.50	52.50	600
Mar 7, 2025	52.75	53.11	52.75	53.11	52.30	300
Mar 6, 2025	52.00	52.00	52.00	52.00	51.21	-
Mar 5, 2025	52.00	52.00	52.00	52.00	51.21	100
Mar 4, 2025	52.00	52.00	52.00	52.00	51.21	200
Mar 3, 2025	51.80	51.80	51.80	51.80	51.01	-
Feb 28, 2025	51.80	51.80	51.80	51.80	51.01	-
Feb 27, 2025	51.80	51.80	51.80	51.80	51.01	-
Feb 26, 2025	51.77	51.80	51.77	51.80	51.01	600
Feb 25, 2025	51.76	51.76	51.76	51.76	50.97	-
Feb 24, 2025	52.00	52.00	51.76	51.76	50.97	300
Feb 21, 2025	51.50	51.50	51.50	51.50	50.71	-
Feb 20, 2025	52.14	52.14	51.50	51.50	50.71	1,200
Feb 19, 2025	52.00	52.00	52.00	52.00	51.21	-
Feb 18, 2025	52.00	52.00	52.00	52.00	51.21	-
Feb 14, 2025	52.00	52.00	52.00	52.00	51.21	100
Feb 13, 2025	52.75	52.75	52.75	52.75	51.95	-
Feb 12, 2025	52.75	52.75	52.75	52.75	51.95	-
Feb 11, 2025	52.75	52.75	52.75	52.75	51.95	-
Feb 10, 2025	52.75	52.75	52.75	52.75	51.95	300
Feb 7, 2025	52.98	52.98	52.98	52.98	52.17	-
Feb 6, 2025	52.98	52.98	52.98	52.98	52.17	200
Feb 5, 2025	52.80	52.80	52.80	52.80	51.99	-
Feb 4, 2025	52.80	52.80	52.80	52.80	51.99	100
Feb 3, 2025	53.49	53.49	53.49	53.49	52.67	200
Jan 31, 2025	52.08	52.08	52.08	52.08	51.29	-
Jan 30, 2025	52.08	52.08	52.08	52.08	51.29	-
Jan 29, 2025	52.50	52.50	52.08	52.08	51.29	200
Jan 28, 2025	52.51	52.51	52.50	52.50	51.70	500
Jan 27, 2025	52.50	52.50	52.50	52.50	51.70	300
Jan 24, 2025	52.09	52.09	52.09	52.09	51.30	-
Jan 23, 2025	52.09	52.09	52.09	52.09	51.30	100
Jan 22, 2025	53.00	53.00	53.00	53.00	52.19	-
Jan 21, 2025	53.50	53.50	53.00	53.00	52.19	1,800
Jan 17, 2025	52.50	52.50	52.03	52.03	51.24	1,000
Jan 16, 2025	52.47	53.71	52.01	53.00	52.19	1,900
Jan 15, 2025	52.00	52.00	52.00	52.00	51.21	-
Jan 14, 2025	52.00	52.00	52.00	52.00	51.21	-
Jan 13, 2025	52.00	52.00	52.00	52.00	51.21	-
Jan 10, 2025	52.00	52.00	52.00	52.00	51.21	800
Jan 8, 2025	51.50	51.50	51.50	51.50	50.71	-
Jan 7, 2025	51.50	51.50	51.50	51.50	50.71	-
Jan 6, 2025	51.50	51.50	51.50	51.50	50.71	200
Jan 3, 2025	52.35	52.35	52.35	52.35	51.55	100
Jan 2, 2025	51.75	51.75	51.75	51.75	50.96	-
Dec 31, 2024	51.75	51.75	51.75	51.75	50.96	200
Dec 30, 2024	52.25	52.25	52.25	52.25	51.45	-
Dec 27, 2024	52.35	52.35	52.25	52.25	51.45	300
Dec 26, 2024	52.25	52.25	52.25	52.25	51.45	100
Dec 24, 2024	52.27	52.27	52.27	52.27	51.47	200
Dec 23, 2024	52.79	52.79	52.79	52.79	51.98	-
Dec 20, 2024	52.79	52.79	52.79	52.79	51.98	400
Dec 19, 2024	51.06	52.70	51.06	51.30	50.52	2,100
Dec 18, 2024	52.00	52.00	49.90	49.90	49.14	2,700
Dec 17, 2024	52.00	52.00	52.00	52.00	51.21	-
Dec 16, 2024	52.01	52.01	51.05	52.00	51.21	2,200
Dec 13, 2024	52.01	52.01	52.01	52.01	51.22	-
Dec 12, 2024	52.01	52.01	52.01	52.01	51.22	200
Dec 11, 2024	51.90	51.90	51.90	51.90	51.11	-
Dec 10, 2024	0.81 Dividend
Dec 10, 2024	52.45	52.45	51.90	51.90	51.11	200
Dec 9, 2024	52.50	52.50	52.50	52.50	50.90	-
Dec 6, 2024	52.50	52.50	52.50	52.50	50.90	100
Dec 5, 2024	53.25	53.25	53.25	53.25	51.63	-
Dec 4, 2024	53.26	53.26	53.25	53.25	51.63	700
Dec 3, 2024	54.00	54.00	54.00	54.00	52.36	-
Dec 2, 2024	54.00	54.00	54.00	54.00	52.36	-
Nov 29, 2024	54.00	54.00	54.00	54.00	52.36	-
Nov 27, 2024	54.00	54.00	54.00	54.00	52.36	-
Nov 26, 2024	54.00	54.00	54.00	54.00	52.36	-
Nov 25, 2024	54.00	54.00	54.00	54.00	52.36	300
Nov 22, 2024	53.25	53.25	53.25	53.25	51.63	300
Nov 21, 2024	53.50	53.64	53.25	53.25	51.63	800
Nov 20, 2024	53.90	53.90	53.90	53.90	52.26	200
Nov 19, 2024	53.53	53.53	53.40	53.40	51.77	400
Nov 18, 2024	53.58	53.58	53.58	53.58	51.95	-
Nov 15, 2024	53.58	53.58	53.58	53.58	51.95	-
Nov 14, 2024	53.58	53.58	53.58	53.58	51.95	-
Nov 13, 2024	53.58	53.58	53.58	53.58	51.95	100
Nov 12, 2024	53.58	53.59	53.58	53.59	51.96	700
Nov 11, 2024	53.57	53.57	53.57	53.57	51.94	-
Nov 8, 2024	53.57	53.57	53.57	53.57	51.94	100
Nov 7, 2024	54.99	54.99	54.99	54.99	53.32	500
Nov 6, 2024	53.51	54.89	53.51	54.89	53.22	1,300
Nov 5, 2024	53.56	53.56	53.56	53.56	51.93	-
Nov 4, 2024	54.85	54.85	53.56	53.56	51.93	200
Nov 1, 2024	53.56	53.56	53.56	53.56	51.93	-
Oct 31, 2024	53.56	53.56	53.56	53.56	51.93	300
Oct 30, 2024	53.58	53.58	53.58	53.58	51.95	100
Oct 29, 2024	53.56	53.56	53.56	53.56	51.93	200
Oct 28, 2024	53.53	53.53	53.53	53.53	51.90	100
Oct 25, 2024	54.00	54.25	54.00	54.01	52.37	400
Oct 24, 2024	53.40	53.40	53.40	53.40	51.77	-
Oct 23, 2024	54.99	54.99	53.40	53.40	51.77	1,400
Oct 22, 2024	54.99	54.99	54.99	54.99	53.32	200
Oct 21, 2024	53.55	54.99	53.55	54.99	53.32	800
Oct 18, 2024	55.00	55.00	53.40	53.40	51.77	600
Oct 17, 2024	55.00	55.00	54.61	55.00	53.33	1,900
Oct 16, 2024	54.00	54.00	54.00	54.00	52.36	-
Oct 15, 2024	54.00	54.00	54.00	54.00	52.36	400
Oct 14, 2024	54.00	54.00	54.00	54.00	52.36	-
Oct 11, 2024	54.00	54.00	54.00	54.00	52.36	-
Oct 10, 2024	54.00	54.00	54.00	54.00	52.36	-
Oct 9, 2024	54.00	54.00	54.00	54.00	52.36	200
Oct 8, 2024	53.50	53.50	53.24	53.24	51.62	500
Oct 7, 2024	53.15	53.15	53.15	53.15	51.53	-
Oct 4, 2024	53.15	53.15	53.15	53.15	51.53	600
Oct 3, 2024	53.50	53.50	53.35	53.35	51.73	400
Oct 2, 2024	53.50	53.50	53.50	53.50	51.87	300
Oct 1, 2024	53.15	53.15	53.01	53.01	51.40	300
Sep 30, 2024	54.10	54.10	54.10	54.10	52.45	300
Sep 27, 2024	53.00	54.00	53.00	54.00	52.36	300
Sep 26, 2024	53.00	53.00	53.00	53.00	51.39	400
Sep 25, 2024	53.95	53.95	53.95	53.95	52.31	-
Sep 24, 2024	53.95	53.95	53.95	53.95	52.31	-
Sep 23, 2024	53.95	53.95	53.95	53.95	52.31	-
Sep 20, 2024	53.95	53.95	53.95	53.95	52.31	200
Sep 19, 2024	53.65	53.65	53.65	53.65	52.02	-
Sep 18, 2024	53.15	53.65	53.15	53.65	52.02	500
Sep 17, 2024	52.94	52.94	52.94	52.94	51.33	100
Sep 16, 2024	52.93	53.15	52.93	53.15	51.53	500
Sep 13, 2024	53.24	53.24	53.24	53.24	51.62	-
Sep 12, 2024	52.65	53.24	52.25	53.24	51.62	700
Sep 11, 2024	52.91	52.91	52.45	52.45	50.85	800
Sep 10, 2024	0.81 Dividend
Sep 10, 2024	53.30	53.30	53.30	53.30	51.68	-
Sep 9, 2024	52.81	53.32	52.81	53.30	50.89	600
Sep 6, 2024	53.65	54.25	53.00	53.00	50.61	1,000
Sep 5, 2024	53.38	53.38	53.37	53.38	50.97	600
Sep 4, 2024	53.36	53.36	53.36	53.36	50.95	-
Sep 3, 2024	52.10	53.36	52.10	53.36	50.95	300
Aug 30, 2024	53.25	53.25	53.25	53.25	50.84	300
Aug 29, 2024	52.20	52.20	52.20	52.20	49.84	-
Aug 28, 2024	52.20	52.20	52.20	52.20	49.84	400
Aug 27, 2024	53.50	53.50	52.06	52.06	49.71	200
Aug 26, 2024	53.50	53.50	53.50	53.50	51.08	500
Aug 23, 2024	52.97	53.40	52.97	53.40	50.99	800
Aug 22, 2024	53.30	53.30	53.30	53.30	50.89	-
Aug 21, 2024	53.30	53.30	53.30	53.30	50.89	-
Aug 20, 2024	53.30	53.30	53.30	53.30	50.89	-
Aug 19, 2024	52.99	53.30	52.99	53.30	50.89	500
Aug 16, 2024	52.96	52.96	52.96	52.96	50.57	100
Aug 15, 2024	52.96	52.96	52.96	52.96	50.57	100
Aug 14, 2024	52.65	52.70	52.65	52.70	50.32	500
Aug 13, 2024	52.65	52.65	52.65	52.65	50.27	-
Aug 12, 2024	52.65	52.65	52.65	52.65	50.27	-
Aug 9, 2024	52.65	52.65	52.65	52.65	50.27	-
Aug 8, 2024	52.65	52.65	52.65	52.65	50.27	-
Aug 7, 2024	52.65	52.65	52.65	52.65	50.27	-
Aug 6, 2024	52.00	52.65	52.00	52.65	50.27	500
Aug 5, 2024	51.96	52.00	51.96	52.00	49.65	800
Aug 2, 2024	52.42	52.42	52.42	52.42	50.05	200
Aug 1, 2024	51.95	51.95	51.95	51.95	49.60	-
Jul 31, 2024	51.95	51.95	51.95	51.95	49.60	200
Jul 30, 2024	51.88	51.88	51.88	51.88	49.54	-
Jul 29, 2024	51.88	51.88	51.88	51.88	49.54	100
Jul 26, 2024	51.84	51.84	51.84	51.84	49.50	-
Jul 25, 2024	51.96	51.96	51.84	51.84	49.50	400
Jul 24, 2024	52.40	52.40	52.40	52.40	50.03	500
Jul 23, 2024	52.25	52.25	52.25	52.25	49.89	-
Jul 22, 2024	52.25	52.25	52.25	52.25	49.89	200
Jul 19, 2024	52.00	52.00	52.00	52.00	49.65	200
Jul 18, 2024	51.85	51.85	51.85	51.85	49.51	100
Jul 17, 2024	52.42	52.42	52.42	52.42	50.05	-
Jul 16, 2024	52.42	52.42	52.42	52.42	50.05	200
Jul 15, 2024	52.00	52.42	52.00	52.42	50.05	500
Jul 12, 2024	51.93	52.00	51.93	52.00	49.65	800
Jul 11, 2024	51.48	52.42	51.45	51.45	49.13	700
Jul 10, 2024	52.39	52.39	52.39	52.39	50.02	-
Jul 9, 2024	52.39	52.39	52.39	52.39	50.02	600
Jul 8, 2024	52.00	52.00	52.00	52.00	49.65	100
Jul 5, 2024	51.97	51.97	51.97	51.97	49.62	100
Jul 3, 2024	52.00	52.00	52.00	52.00	49.65	-
Jul 2, 2024	51.90	52.00	51.90	52.00	49.65	800
Jul 1, 2024	52.00	52.00	52.00	52.00	49.65	-
Jun 28, 2024	52.00	52.00	52.00	52.00	49.65	-
Jun 27, 2024	52.00	52.00	52.00	52.00	49.65	-
Jun 26, 2024	52.00	52.00	52.00	52.00	49.65	-
Jun 25, 2024	52.00	52.00	52.00	52.00	49.65	-
Jun 24, 2024	52.00	52.00	52.00	52.00	49.65	-
Jun 21, 2024	52.00	52.00	52.00	52.00	49.65	-
Jun 20, 2024	52.00	52.00	52.00	52.00	49.65	-
Jun 18, 2024	52.00	52.00	52.00	52.00	49.65	-
Jun 17, 2024	51.70	52.00	51.70	52.00	49.65	300
Jun 14, 2024	51.66	51.66	51.66	51.66	49.33	300
Jun 13, 2024	51.66	51.66	51.66	51.66	49.33	-
Jun 12, 2024	51.66	51.66	51.66	51.66	49.33	-
Jun 11, 2024	51.70	51.70	51.66	51.66	49.33	200
Jun 10, 2024	0.81 Dividend
Jun 10, 2024	51.84	51.84	51.71	51.71	49.37	600
Jun 7, 2024	52.42	52.42	52.42	52.42	49.28	-
Jun 6, 2024	52.42	52.42	52.42	52.42	49.28	-
Jun 5, 2024	52.16	52.42	52.16	52.42	49.28	500
Jun 4, 2024	51.73	51.73	51.01	51.01	47.95	400
Jun 3, 2024	52.40	52.40	52.40	52.40	49.26	200
May 31, 2024	51.50	51.50	51.50	51.50	48.41	-

HAWEL Hawaiian Electric Company, Inc. PFD SER E 5%

15.00

+2.74%

HAWEN Hawaiian Electric Company, Inc. PFD C 4.25%

12.00

0.00%

PNW Pinnacle West Capital Corporation

91.23

+0.43%

ES Eversource Energy

64.81

+1.12%

ED Consolidated Edison, Inc.

104.49

+1.07%

AEP American Electric Power Company, Inc.

103.49

+0.94%

SO The Southern Company

90.00

+1.41%

D Dominion Energy, Inc.

56.67

+1.16%

DUK Duke Energy Corporation

117.72

+1.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Connecticut Light and Power Company (CNLPL)

Related Tickers