OTC Markets OTCPK - Delayed Quote USD

The Connecticut Light and Power Company (CNLPM)

34.50

+1.10

+(3.29%)

Al cierre: 2:10:18 PM EST

Divisa en USD

Fecha	Abrir	Máx.	Mín.	Cerrar	Cierre ajustado	Volumen
Jan 31, 2025	34.50	34.50	34.50	34.50	34.50	300
Jan 30, 2025	33.37	33.37	33.37	33.37	33.37	-
Jan 29, 2025	33.37	33.37	33.37	33.37	33.37	-
Jan 28, 2025	33.37	33.37	33.37	33.37	33.37	-
Jan 27, 2025	33.37	33.37	33.37	33.37	33.37	-
Jan 24, 2025	33.37	33.37	33.37	33.37	33.37	-
Jan 23, 2025	34.00	34.50	33.37	33.37	33.37	3,700
Jan 22, 2025	34.00	34.00	34.00	34.00	34.00	-
Jan 21, 2025	34.00	34.00	34.00	34.00	34.00	-
Jan 17, 2025	34.00	34.00	34.00	34.00	34.00	-
Jan 16, 2025	34.00	34.00	34.00	34.00	34.00	-
Jan 15, 2025	34.00	34.00	34.00	34.00	34.00	100
Jan 14, 2025	33.13	33.13	33.13	33.13	33.13	-
Jan 13, 2025	33.13	33.13	33.13	33.13	33.13	400
Jan 10, 2025	0.52 Dividendo
Jan 10, 2025	33.62	33.62	33.62	33.62	33.62	-
Jan 8, 2025	33.62	33.62	33.62	33.62	33.10	-
Jan 7, 2025	33.62	33.62	33.62	33.62	33.10	-
Jan 6, 2025	33.62	33.62	33.62	33.62	33.10	-
Jan 3, 2025	33.62	33.62	33.62	33.62	33.10	-
Jan 2, 2025	33.62	33.62	33.62	33.62	33.10	-
Dec 31, 2024	33.62	33.62	33.62	33.62	33.10	100
Dec 30, 2024	33.63	33.63	33.63	33.63	33.11	200
Dec 27, 2024	33.61	33.61	33.61	33.61	33.10	-
Dec 26, 2024	33.61	33.61	33.61	33.61	33.10	-
Dec 24, 2024	33.61	33.61	33.61	33.61	33.10	-
Dec 23, 2024	33.62	33.62	33.61	33.61	33.10	400
Dec 20, 2024	33.62	33.62	33.62	33.62	33.10	-
Dec 19, 2024	34.50	34.50	33.62	33.62	33.10	600
Dec 18, 2024	34.50	34.50	34.50	34.50	33.97	-
Dec 17, 2024	34.50	34.50	34.50	34.50	33.97	-
Dec 16, 2024	34.50	34.50	34.50	34.50	33.97	-
Dec 13, 2024	34.50	34.50	34.50	34.50	33.97	-
Dec 12, 2024	33.65	34.50	33.65	34.50	33.97	500
Dec 11, 2024	34.25	34.25	34.00	34.00	33.48	600
Dec 10, 2024	34.25	34.25	34.25	34.25	33.73	-
Dec 9, 2024	34.25	34.25	34.25	34.25	33.73	200
Dec 6, 2024	33.61	33.61	33.61	33.61	33.10	-
Dec 5, 2024	33.61	33.61	33.61	33.61	33.10	-
Dec 4, 2024	33.61	33.61	33.61	33.61	33.10	200
Dec 3, 2024	33.31	33.31	33.31	33.31	32.80	-
Dec 2, 2024	33.31	33.31	33.31	33.31	32.80	-
Nov 29, 2024	33.31	33.31	33.31	33.31	32.80	-
Nov 27, 2024	33.31	33.31	33.31	33.31	32.80	-
Nov 26, 2024	33.31	33.31	33.31	33.31	32.80	-
Nov 25, 2024	33.31	33.31	33.31	33.31	32.80	-
Nov 22, 2024	33.31	33.31	33.31	33.31	32.80	200
Nov 21, 2024	33.36	33.36	33.36	33.36	32.85	-
Nov 20, 2024	33.55	33.55	33.31	33.36	32.85	1,400
Nov 19, 2024	33.60	33.60	33.60	33.60	33.09	-
Nov 18, 2024	33.85	33.85	33.60	33.60	33.09	900
Nov 15, 2024	33.62	33.62	33.62	33.62	33.10	-
Nov 14, 2024	33.62	33.62	33.62	33.62	33.10	-
Nov 13, 2024	33.62	33.62	33.62	33.62	33.10	-
Nov 12, 2024	33.62	33.62	33.62	33.62	33.10	-
Nov 11, 2024	33.81	33.81	33.62	33.62	33.10	400
Nov 8, 2024	34.50	34.50	34.50	34.50	33.97	-
Nov 7, 2024	34.50	34.50	34.50	34.50	33.97	-
Nov 6, 2024	34.50	34.50	34.50	34.50	33.97	-
Nov 5, 2024	34.50	34.50	34.50	34.50	33.97	500
Nov 4, 2024	35.85	35.85	35.85	35.85	35.30	-
Nov 1, 2024	35.85	35.85	35.85	35.85	35.30	-
Oct 31, 2024	35.85	35.85	35.85	35.85	35.30	-
Oct 30, 2024	35.85	35.85	35.85	35.85	35.30	-
Oct 29, 2024	35.85	35.85	35.85	35.85	35.30	-
Oct 28, 2024	35.85	35.85	35.85	35.85	35.30	-
Oct 25, 2024	35.85	35.85	35.85	35.85	35.30	-
Oct 24, 2024	35.85	35.85	35.85	35.85	35.30	-
Oct 23, 2024	35.85	35.85	35.85	35.85	35.30	-
Oct 22, 2024	35.85	35.85	35.85	35.85	35.30	-
Oct 21, 2024	35.85	35.85	35.85	35.85	35.30	-
Oct 18, 2024	35.85	35.85	35.85	35.85	35.30	-
Oct 17, 2024	35.85	35.85	35.85	35.85	35.30	-
Oct 16, 2024	35.85	35.85	35.85	35.85	35.30	-
Oct 15, 2024	36.10	36.20	35.85	35.85	35.30	400
Oct 14, 2024	38.00	38.00	38.00	38.00	37.42	-
Oct 11, 2024	38.00	38.00	38.00	38.00	37.42	-
Oct 10, 2024	0.52 Dividendo
Oct 10, 2024	38.00	38.00	38.00	38.00	37.42	-
Oct 9, 2024	38.00	38.00	38.00	38.00	36.91	-
Oct 8, 2024	38.00	38.00	38.00	38.00	36.91	-
Oct 7, 2024	38.00	38.00	38.00	38.00	36.91	-
Oct 4, 2024	38.00	38.00	38.00	38.00	36.91	-
Oct 3, 2024	38.00	38.00	38.00	38.00	36.91	-
Oct 2, 2024	38.00	38.00	38.00	38.00	36.91	200
Oct 1, 2024	38.00	38.00	38.00	38.00	36.91	700
Sep 30, 2024	38.00	38.00	38.00	38.00	36.91	100
Sep 27, 2024	38.00	38.00	38.00	38.00	36.91	200
Sep 26, 2024	37.00	37.00	37.00	37.00	35.94	-
Sep 25, 2024	37.00	37.00	37.00	37.00	35.94	-
Sep 24, 2024	37.00	37.00	37.00	37.00	35.94	200
Sep 23, 2024	37.00	37.00	37.00	37.00	35.94	100
Sep 20, 2024	34.50	34.50	34.50	34.50	33.51	-
Sep 19, 2024	34.50	34.50	34.50	34.50	33.51	-
Sep 18, 2024	34.50	34.50	34.50	34.50	33.51	-
Sep 17, 2024	34.50	34.50	34.50	34.50	33.51	-
Sep 16, 2024	34.50	34.50	34.50	34.50	33.51	-
Sep 13, 2024	34.50	34.50	34.50	34.50	33.51	-
Sep 12, 2024	34.50	34.50	34.50	34.50	33.51	-
Sep 11, 2024	34.50	34.50	34.50	34.50	33.51	-
Sep 10, 2024	34.75	35.00	34.50	34.50	33.51	2,100
Sep 9, 2024	34.75	34.75	34.75	34.75	33.75	200
Sep 6, 2024	34.40	35.00	34.25	34.75	33.75	4,100
Sep 5, 2024	34.15	34.25	34.15	34.25	33.27	300
Sep 4, 2024	34.00	34.25	33.92	34.25	33.27	2,900
Sep 3, 2024	33.61	34.14	32.71	34.14	33.16	800
Aug 30, 2024	34.24	34.24	34.24	34.24	33.26	300
Aug 29, 2024	34.50	34.50	34.50	34.50	33.51	-
Aug 28, 2024	34.24	34.50	34.24	34.50	33.51	400
Aug 27, 2024	34.17	34.17	34.10	34.10	33.12	400
Aug 26, 2024	34.06	34.22	34.00	34.10	33.12	2,100
Aug 23, 2024	34.00	34.00	34.00	34.00	33.03	200
Aug 22, 2024	33.50	33.50	33.50	33.50	32.54	-
Aug 21, 2024	33.50	33.50	33.50	33.50	32.54	100
Aug 20, 2024	32.95	34.00	32.95	34.00	33.03	400
Aug 19, 2024	32.73	32.73	32.73	32.73	31.79	-
Aug 16, 2024	32.71	32.73	32.71	32.73	31.79	800
Aug 15, 2024	32.70	32.70	32.70	32.70	31.76	-
Aug 14, 2024	32.70	32.70	32.70	32.70	31.76	-
Aug 13, 2024	32.70	32.70	32.70	32.70	31.76	100
Aug 12, 2024	32.63	32.63	32.63	32.63	31.69	-
Aug 9, 2024	32.63	32.63	32.63	32.63	31.69	-
Aug 8, 2024	32.63	32.63	32.63	32.63	31.69	-
Aug 7, 2024	32.63	32.63	32.63	32.63	31.69	-
Aug 6, 2024	32.63	32.63	32.63	32.63	31.69	700
Aug 5, 2024	32.64	32.64	32.63	32.63	31.69	400
Aug 2, 2024	32.61	32.61	32.61	32.61	31.68	-
Aug 1, 2024	32.61	32.61	32.61	32.61	31.68	200
Jul 31, 2024	33.70	33.70	33.70	33.70	32.73	-
Jul 30, 2024	33.70	33.70	33.70	33.70	32.73	-
Jul 29, 2024	33.70	33.70	33.70	33.70	32.73	-
Jul 26, 2024	33.70	33.70	33.70	33.70	32.73	-
Jul 25, 2024	33.70	33.70	33.70	33.70	32.73	-
Jul 24, 2024	33.70	33.70	33.70	33.70	32.73	-
Jul 23, 2024	33.70	33.70	33.70	33.70	32.73	-
Jul 22, 2024	33.70	33.70	33.70	33.70	32.73	400
Jul 19, 2024	33.75	33.90	33.75	33.75	32.78	600
Jul 18, 2024	33.75	33.75	33.75	33.75	32.78	-
Jul 17, 2024	33.75	33.75	33.75	33.75	32.78	-
Jul 16, 2024	33.75	33.75	33.75	33.75	32.78	-
Jul 15, 2024	33.75	33.75	33.75	33.75	32.78	-
Jul 12, 2024	32.50	33.77	32.50	33.75	32.78	900
Jul 11, 2024	34.00	34.24	33.93	34.24	33.26	2,000
Jul 10, 2024	0.52 Dividendo
Jul 10, 2024	33.75	33.75	33.75	33.75	32.78	-
Jul 9, 2024	33.75	33.75	33.75	33.75	32.28	400
Jul 8, 2024	33.63	33.63	33.63	33.63	32.17	-
Jul 5, 2024	33.63	33.63	33.63	33.63	32.17	-
Jul 3, 2024	33.63	33.63	33.63	33.63	32.17	-
Jul 2, 2024	33.00	33.63	32.45	33.63	32.17	2,000
Jul 1, 2024	32.60	32.60	32.60	32.60	31.18	200
Jun 28, 2024	32.60	32.60	32.60	32.60	31.18	-
Jun 27, 2024	32.80	32.80	32.60	32.60	31.18	300
Jun 26, 2024	33.00	33.00	33.00	33.00	31.56	-
Jun 25, 2024	32.86	33.00	32.86	33.00	31.56	400
Jun 24, 2024	33.00	33.00	32.85	32.90	31.47	600
Jun 21, 2024	33.00	33.00	33.00	33.00	31.56	400
Jun 20, 2024	33.00	33.00	33.00	33.00	31.56	-
Jun 18, 2024	33.00	33.00	33.00	33.00	31.56	-
Jun 17, 2024	33.00	33.00	33.00	33.00	31.56	300
Jun 14, 2024	33.00	33.00	33.00	33.00	31.56	-
Jun 13, 2024	33.01	33.01	33.00	33.00	31.56	300
Jun 12, 2024	34.00	34.00	34.00	34.00	32.52	-
Jun 11, 2024	34.00	34.00	34.00	34.00	32.52	-
Jun 10, 2024	34.00	34.00	34.00	34.00	32.52	-
Jun 7, 2024	34.00	34.00	34.00	34.00	32.52	600
Jun 6, 2024	32.50	32.50	32.50	32.50	31.09	-
Jun 5, 2024	32.51	32.51	32.50	32.50	31.09	500
Jun 4, 2024	32.49	32.49	32.49	32.49	31.08	-
Jun 3, 2024	32.49	32.49	32.49	32.49	31.08	-
May 31, 2024	32.49	32.49	32.49	32.49	31.08	300
May 30, 2024	32.29	32.29	32.29	32.29	30.89	100
May 29, 2024	32.29	32.29	32.29	32.29	30.89	200
May 28, 2024	32.90	32.90	32.90	32.90	31.47	-
May 24, 2024	32.90	32.90	32.90	32.90	31.47	-
May 23, 2024	32.51	33.70	32.51	32.90	31.47	4,100
May 22, 2024	32.51	32.51	32.40	32.50	31.09	1,200
May 21, 2024	32.80	32.80	32.48	32.50	31.09	3,700
May 20, 2024	32.50	32.50	32.48	32.50	31.09	1,900
May 17, 2024	32.97	33.01	32.97	33.01	31.57	700
May 16, 2024	33.00	33.00	33.00	33.00	31.56	-
May 15, 2024	33.00	33.00	33.00	33.00	31.56	-
May 14, 2024	33.00	33.00	33.00	33.00	31.56	-
May 13, 2024	33.00	33.00	33.00	33.00	31.56	-
May 10, 2024	33.00	33.00	33.00	33.00	31.56	-
May 9, 2024	33.00	33.00	33.00	33.00	31.56	-
May 8, 2024	33.00	33.00	33.00	33.00	31.56	-
May 7, 2024	33.00	33.00	33.00	33.00	31.56	-
May 6, 2024	33.00	33.00	33.00	33.00	31.56	-
May 3, 2024	33.00	33.00	33.00	33.00	31.56	-
May 2, 2024	33.00	33.00	33.00	33.00	31.56	-
May 1, 2024	33.00	33.00	33.00	33.00	31.56	-
Apr 30, 2024	33.00	33.00	33.00	33.00	31.56	-
Apr 29, 2024	33.00	33.00	33.00	33.00	31.56	-
Apr 26, 2024	33.00	33.01	33.00	33.00	31.56	1,200
Apr 25, 2024	33.05	33.05	33.05	33.05	31.61	-
Apr 24, 2024	33.05	33.05	33.05	33.05	31.61	300
Apr 23, 2024	33.00	33.00	33.00	33.00	31.56	200
Apr 22, 2024	31.02	31.02	31.02	31.02	29.67	-
Apr 19, 2024	31.02	31.02	31.02	31.02	29.67	-
Apr 18, 2024	33.00	33.00	31.02	31.02	29.67	1,600
Apr 17, 2024	33.25	33.25	33.25	33.25	31.80	1,100
Apr 16, 2024	33.00	33.00	33.00	33.00	31.56	200
Apr 15, 2024	33.89	33.89	33.89	33.89	32.42	-
Apr 12, 2024	33.89	33.89	33.89	33.89	32.42	-
Apr 11, 2024	33.89	33.89	33.89	33.89	32.42	-
Apr 10, 2024	33.89	33.89	33.89	33.89	32.42	-
Apr 9, 2024	0.52 Dividendo
Apr 9, 2024	33.89	33.89	33.89	33.89	32.42	-
Apr 8, 2024	33.89	33.89	33.89	33.89	31.92	-
Apr 5, 2024	33.89	33.89	33.89	33.89	31.92	-
Apr 4, 2024	33.89	33.89	33.89	33.89	31.92	-
Apr 3, 2024	33.89	33.89	33.89	33.89	31.92	100
Apr 2, 2024	33.94	33.94	33.94	33.94	31.97	-
Apr 1, 2024	34.00	34.00	33.94	33.94	31.97	500
Mar 28, 2024	35.30	35.30	35.30	35.30	33.25	-
Mar 27, 2024	35.30	35.30	35.30	35.30	33.25	-
Mar 26, 2024	34.07	75.00	34.07	35.30	33.25	3,200
Mar 25, 2024	34.32	34.32	34.32	34.32	32.33	300
Mar 22, 2024	34.25	34.25	34.25	34.25	32.26	300
Mar 21, 2024	32.70	32.70	32.70	32.70	30.80	-
Mar 20, 2024	32.70	32.70	32.70	32.70	30.80	-
Mar 19, 2024	32.71	32.71	32.70	32.70	30.80	200
Mar 18, 2024	34.00	34.59	34.00	34.59	32.58	400
Mar 15, 2024	32.52	32.52	32.52	32.52	30.63	-
Mar 14, 2024	32.52	32.52	32.52	32.52	30.63	-
Mar 13, 2024	32.52	32.52	32.52	32.52	30.63	-
Mar 12, 2024	32.52	32.52	32.52	32.52	30.63	-
Mar 11, 2024	32.52	32.52	32.52	32.52	30.63	-
Mar 8, 2024	32.52	32.52	32.52	32.52	30.63	-
Mar 7, 2024	32.52	32.52	32.52	32.52	30.63	-
Mar 6, 2024	32.52	32.52	32.52	32.52	30.63	-
Mar 5, 2024	33.00	33.00	32.52	32.52	30.63	700
Mar 4, 2024	32.50	32.50	32.50	32.50	30.61	300
Mar 1, 2024	33.00	33.00	33.00	33.00	31.09	300
Feb 29, 2024	33.00	33.00	33.00	33.00	31.09	100
Feb 28, 2024	32.96	32.96	32.96	32.96	31.05	-
Feb 27, 2024	32.96	32.96	32.96	32.96	31.05	-
Feb 26, 2024	32.96	32.96	32.96	32.96	31.05	-
Feb 23, 2024	32.96	32.96	32.96	32.96	31.05	-
Feb 22, 2024	32.96	32.96	32.96	32.96	31.05	-
Feb 21, 2024	31.60	32.96	31.60	32.96	31.05	700
Feb 20, 2024	32.39	32.76	31.00	31.00	29.20	2,100
Feb 16, 2024	32.01	32.01	32.01	32.01	30.15	-
Feb 15, 2024	32.01	32.01	32.01	32.01	30.15	-
Feb 14, 2024	32.01	32.01	32.01	32.01	30.15	-
Feb 13, 2024	32.01	32.01	32.01	32.01	30.15	-
Feb 12, 2024	32.01	32.01	32.01	32.01	30.15	-
Feb 9, 2024	32.01	32.01	32.01	32.01	30.15	-
Feb 8, 2024	32.01	32.01	32.01	32.01	30.15	-
Feb 7, 2024	33.50	33.50	32.01	32.01	30.15	500
Feb 6, 2024	33.25	33.25	33.25	33.25	31.32	-
Feb 5, 2024	33.25	33.25	33.25	33.25	31.32	200
Feb 2, 2024	33.75	33.75	33.75	33.75	31.79	-
Feb 1, 2024	33.75	33.75	33.75	33.75	31.79	100

UEPEO Union Electric Company

74.50

+1.68%

UEPCO Union Electric Company

95.96

0.00%

UEPEP Union Electric Company

75.71

0.00%

AILLO Ameren Illinois Company

69.73

0.00%

AILIP Ameren Illinois Company PFD 4.20%

69.00

0.00%

PNMXO Public Service Company of New Mexico PFD 4.58%

77.00

0.00%

AILLN Ameren Illinois Company

79.52

-0.60%

PPWLM PacifiCorp

195.00

-29.35%

POWERGRID.NS Power Grid Corporation of India Limited

301.65

+2.13%

DUK-PA Duke Energy Corporation

24.91

-0.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Connecticut Light and Power Company (CNLPM)

Tickers relacionados