OTC Markets OTCPK - Delayed Quote USD

The Connecticut Light and Power Company (CNPWM)

32.67

0.00

(0.00%)

At close: June 5 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	32.67	32.67	32.67	32.67	32.67	-
Jun 5, 2025	32.67	32.67	32.67	32.67	32.67	-
Jun 4, 2025	32.67	32.67	32.67	32.67	32.67	-
Jun 3, 2025	32.67	32.67	32.67	32.67	32.67	-
Jun 2, 2025	32.67	32.67	32.67	32.67	32.67	100
May 30, 2025	33.25	33.25	33.25	33.25	33.25	100
May 29, 2025	32.56	32.56	32.56	32.56	32.56	-
May 28, 2025	32.56	32.56	32.56	32.56	32.56	-
May 27, 2025	32.56	32.56	32.56	32.56	32.56	-
May 23, 2025	32.56	32.56	32.56	32.56	32.56	-
May 22, 2025	32.56	32.56	32.56	32.56	32.56	-
May 21, 2025	32.56	32.56	32.56	32.56	32.56	300
May 20, 2025	34.69	34.71	34.69	34.69	34.69	1,300
May 19, 2025	33.00	33.00	32.50	32.50	32.50	300
May 16, 2025	32.21	34.75	29.51	34.75	34.75	800
May 15, 2025	33.51	33.51	33.51	33.51	33.51	-
May 14, 2025	33.51	33.51	33.51	33.51	33.51	-
May 13, 2025	33.51	33.51	33.51	33.51	33.51	-
May 12, 2025	33.51	33.51	33.51	33.51	33.51	-
May 9, 2025	32.77	33.51	32.61	33.51	33.51	600
May 8, 2025	34.48	34.48	34.48	34.48	34.48	-
May 7, 2025	34.48	34.48	34.48	34.48	34.48	-
May 6, 2025	34.48	34.48	34.48	34.48	34.48	-
May 5, 2025	34.48	34.48	34.48	34.48	34.48	-
May 2, 2025	34.45	34.48	34.45	34.48	34.48	200
May 1, 2025	34.50	34.50	34.50	34.50	34.50	-
Apr 30, 2025	34.50	34.50	34.50	34.50	34.50	-
Apr 29, 2025	34.50	34.50	34.50	34.50	34.50	-
Apr 28, 2025	34.50	34.50	34.50	34.50	34.50	-
Apr 25, 2025	34.50	34.50	34.50	34.50	34.50	-
Apr 24, 2025	34.50	34.50	34.50	34.50	34.50	100
Apr 23, 2025	34.50	34.50	33.01	33.01	33.01	500
Apr 22, 2025	33.21	33.21	32.75	32.75	32.75	600
Apr 21, 2025	33.81	33.81	33.81	33.81	33.81	-
Apr 17, 2025	33.81	33.81	33.81	33.81	33.81	-
Apr 16, 2025	33.81	33.81	33.81	33.81	33.81	200
Apr 15, 2025	34.65	34.65	34.65	34.65	34.65	-
Apr 14, 2025	34.65	34.65	34.65	34.65	34.65	-
Apr 11, 2025	34.65	34.65	34.65	34.65	34.65	-
Apr 10, 2025	0.523 Dividend
Apr 10, 2025	34.65	34.65	34.65	34.65	34.65	-
Apr 9, 2025	34.65	34.65	34.65	34.65	34.13	-
Apr 8, 2025	34.65	34.65	34.65	34.65	34.13	-
Apr 7, 2025	34.65	34.65	34.65	34.65	34.13	-
Apr 4, 2025	34.65	34.65	34.65	34.65	34.13	-
Apr 3, 2025	34.65	34.65	34.65	34.65	34.13	-
Apr 2, 2025	34.65	34.65	34.65	34.65	34.13	700
Apr 1, 2025	34.65	34.65	34.65	34.65	34.13	-
Mar 31, 2025	34.65	34.65	34.65	34.65	34.13	-
Mar 28, 2025	34.45	34.65	34.45	34.65	34.13	800
Mar 27, 2025	34.40	34.40	34.40	34.40	33.88	-
Mar 26, 2025	34.40	34.40	34.40	34.40	33.88	-
Mar 25, 2025	34.40	34.40	34.40	34.40	33.88	-
Mar 24, 2025	34.40	34.40	34.40	34.40	33.88	-
Mar 21, 2025	34.25	34.40	34.25	34.40	33.88	200
Mar 20, 2025	34.00	34.00	34.00	34.00	33.49	-
Mar 19, 2025	34.00	34.00	34.00	34.00	33.49	-
Mar 18, 2025	34.00	34.00	34.00	34.00	33.49	100
Mar 17, 2025	33.45	33.45	33.45	33.45	32.95	-
Mar 14, 2025	33.45	33.45	33.45	33.45	32.95	-
Mar 13, 2025	33.45	33.45	33.45	33.45	32.95	-
Mar 12, 2025	33.45	33.45	33.45	33.45	32.95	-
Mar 11, 2025	33.45	33.45	33.45	33.45	32.95	-
Mar 10, 2025	33.45	33.45	33.45	33.45	32.95	-
Mar 7, 2025	33.45	33.45	33.45	33.45	32.95	-
Mar 6, 2025	33.45	33.45	33.45	33.45	32.95	-
Mar 5, 2025	33.45	33.45	33.45	33.45	32.95	-
Mar 4, 2025	33.45	33.45	33.45	33.45	32.95	-
Mar 3, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 28, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 27, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 26, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 25, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 24, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 21, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 20, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 19, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 18, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 14, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 13, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 12, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 11, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 10, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 7, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 6, 2025	33.45	33.45	33.45	33.45	32.95	-
Feb 5, 2025	33.45	33.45	33.45	33.45	32.95	100
Feb 4, 2025	34.30	34.30	34.30	34.30	33.78	-
Feb 3, 2025	34.30	34.30	34.30	34.30	33.78	-
Jan 31, 2025	34.30	34.30	34.30	34.30	33.78	-
Jan 30, 2025	34.30	34.30	34.30	34.30	33.78	-
Jan 29, 2025	34.30	34.30	34.30	34.30	33.78	-
Jan 28, 2025	34.30	34.30	34.30	34.30	33.78	-
Jan 27, 2025	34.30	34.30	34.30	34.30	33.78	-
Jan 24, 2025	34.30	34.30	34.30	34.30	33.78	100
Jan 23, 2025	33.70	33.70	33.70	33.70	33.19	-
Jan 22, 2025	33.70	33.70	33.70	33.70	33.19	300
Jan 21, 2025	33.95	33.95	33.95	33.95	33.44	-
Jan 17, 2025	33.95	33.95	33.95	33.95	33.44	-
Jan 16, 2025	33.95	33.95	33.95	33.95	33.44	-
Jan 15, 2025	33.95	33.95	33.95	33.95	33.44	-
Jan 14, 2025	33.95	33.95	33.95	33.95	33.44	-
Jan 13, 2025	33.95	33.95	33.95	33.95	33.44	100
Jan 10, 2025	0.523 Dividend
Jan 10, 2025	33.90	34.00	33.88	34.00	33.49	600
Jan 8, 2025	35.00	35.00	35.00	35.00	33.96	-
Jan 7, 2025	35.00	35.00	35.00	35.00	33.96	-
Jan 6, 2025	35.00	35.00	35.00	35.00	33.96	-
Jan 3, 2025	35.00	35.00	35.00	35.00	33.96	200
Jan 2, 2025	34.30	34.30	34.30	34.30	33.28	-
Dec 31, 2024	34.30	34.30	34.30	34.30	33.28	100
Dec 30, 2024	33.53	33.53	33.53	33.53	32.53	-
Dec 27, 2024	33.53	33.53	33.53	33.53	32.53	-
Dec 26, 2024	33.53	33.53	33.53	33.53	32.53	300
Dec 24, 2024	33.60	33.60	33.60	33.60	32.60	100
Dec 23, 2024	34.00	34.00	34.00	34.00	32.99	-
Dec 20, 2024	33.56	34.00	33.56	34.00	32.99	600
Dec 19, 2024	33.56	33.56	33.53	33.53	32.53	800
Dec 18, 2024	34.01	34.01	33.55	33.55	32.55	1,200
Dec 17, 2024	34.05	34.05	34.05	34.05	33.03	-
Dec 16, 2024	34.05	34.05	34.05	34.05	33.03	100
Dec 13, 2024	34.21	34.21	34.21	34.21	33.19	100
Dec 12, 2024	34.21	34.21	34.21	34.21	33.19	100
Dec 11, 2024	34.50	34.50	34.50	34.50	33.47	-
Dec 10, 2024	34.50	34.50	34.50	34.50	33.47	-
Dec 9, 2024	34.50	34.50	34.50	34.50	33.47	-
Dec 6, 2024	34.50	34.50	34.50	34.50	33.47	-
Dec 5, 2024	34.50	34.50	34.50	34.50	33.47	-
Dec 4, 2024	34.50	34.50	34.50	34.50	33.47	200
Dec 3, 2024	34.40	34.40	34.40	34.40	33.37	100
Dec 2, 2024	34.60	34.60	34.60	34.60	33.57	-
Nov 29, 2024	34.60	34.60	34.60	34.60	33.57	-
Nov 27, 2024	34.60	34.60	34.60	34.60	33.57	-
Nov 26, 2024	34.60	34.60	34.60	34.60	33.57	-
Nov 25, 2024	34.60	34.60	34.60	34.60	33.57	-
Nov 22, 2024	34.60	34.60	34.60	34.60	33.57	-
Nov 21, 2024	34.60	34.60	34.60	34.60	33.57	-
Nov 20, 2024	34.60	34.60	34.60	34.60	33.57	-
Nov 19, 2024	34.60	34.60	34.60	34.60	33.57	200
Nov 18, 2024	34.60	34.60	34.60	34.60	33.57	-
Nov 15, 2024	34.60	34.60	34.60	34.60	33.57	200
Nov 14, 2024	34.60	34.60	34.60	34.60	33.57	-
Nov 13, 2024	34.60	34.60	34.60	34.60	33.57	100
Nov 12, 2024	34.95	34.95	34.95	34.95	33.91	-
Nov 11, 2024	34.95	34.95	34.95	34.95	33.91	-
Nov 8, 2024	34.95	34.95	34.95	34.95	33.91	200
Nov 7, 2024	33.56	33.56	33.56	33.56	32.56	300
Nov 6, 2024	33.50	33.50	33.50	33.50	32.50	100
Nov 5, 2024	36.00	36.00	36.00	36.00	34.93	-
Nov 4, 2024	36.00	36.00	36.00	36.00	34.93	-
Nov 1, 2024	36.00	36.00	36.00	36.00	34.93	-
Oct 31, 2024	36.00	36.00	36.00	36.00	34.93	-
Oct 30, 2024	36.00	36.00	36.00	36.00	34.93	-
Oct 29, 2024	36.00	36.00	36.00	36.00	34.93	-
Oct 28, 2024	36.00	36.00	36.00	36.00	34.93	-
Oct 25, 2024	36.00	36.00	36.00	36.00	34.93	-
Oct 24, 2024	36.00	36.00	36.00	36.00	34.93	-
Oct 23, 2024	36.00	36.00	36.00	36.00	34.93	-
Oct 22, 2024	36.00	36.00	36.00	36.00	34.93	200
Oct 21, 2024	35.98	35.98	35.98	35.98	34.91	100
Oct 18, 2024	35.98	36.50	35.98	35.99	34.92	500
Oct 17, 2024	36.30	36.30	36.00	36.00	34.93	300
Oct 16, 2024	36.36	36.36	35.58	35.58	34.52	300
Oct 15, 2024	36.55	36.55	35.51	35.51	34.45	700
Oct 14, 2024	36.55	36.55	36.55	36.55	35.46	-
Oct 11, 2024	36.55	36.55	36.55	36.55	35.46	-
Oct 10, 2024	0.523 Dividend
Oct 10, 2024	36.55	36.55	36.55	36.55	35.46	-
Oct 9, 2024	36.55	36.55	36.55	36.55	34.95	-
Oct 8, 2024	36.55	36.55	36.55	36.55	34.95	-
Oct 7, 2024	36.55	36.55	36.55	36.55	34.95	-
Oct 4, 2024	36.55	36.55	36.55	36.55	34.95	700
Oct 3, 2024	35.60	35.60	35.60	35.60	34.04	300
Oct 2, 2024	35.33	35.33	35.33	35.33	33.79	-
Oct 1, 2024	35.33	35.33	35.33	35.33	33.79	-
Sep 30, 2024	35.33	35.33	35.33	35.33	33.79	-
Sep 27, 2024	35.33	35.33	35.33	35.33	33.79	-
Sep 26, 2024	35.33	35.33	35.33	35.33	33.79	-
Sep 25, 2024	35.33	35.33	35.33	35.33	33.79	-
Sep 24, 2024	35.33	35.33	35.33	35.33	33.79	-
Sep 23, 2024	35.33	35.33	35.33	35.33	33.79	-
Sep 20, 2024	35.33	35.33	35.33	35.33	33.79	300
Sep 19, 2024	35.00	35.00	35.00	35.00	33.47	-
Sep 18, 2024	35.00	35.00	35.00	35.00	33.47	-
Sep 17, 2024	35.00	35.00	35.00	35.00	33.47	-
Sep 16, 2024	35.00	35.00	35.00	35.00	33.47	-
Sep 13, 2024	35.00	35.00	35.00	35.00	33.47	200
Sep 12, 2024	35.00	35.00	35.00	35.00	33.47	-
Sep 11, 2024	35.00	35.00	35.00	35.00	33.47	-
Sep 10, 2024	35.00	35.00	35.00	35.00	33.47	200
Sep 9, 2024	35.00	35.00	35.00	35.00	33.47	300
Sep 6, 2024	35.00	35.00	34.98	35.00	33.47	4,000
Sep 5, 2024	34.60	35.00	34.60	35.00	33.47	1,300
Sep 4, 2024	34.60	34.60	34.60	34.60	33.09	-
Sep 3, 2024	34.50	34.60	34.50	34.60	33.09	200
Aug 30, 2024	34.45	34.45	34.45	34.45	32.94	-
Aug 29, 2024	34.45	34.45	34.45	34.45	32.94	-
Aug 28, 2024	34.45	34.45	34.45	34.45	32.94	500
Aug 27, 2024	33.02	34.60	33.02	34.49	32.98	1,000
Aug 26, 2024	33.85	34.00	33.85	34.00	32.51	400
Aug 23, 2024	34.85	34.85	34.85	34.85	33.33	600
Aug 22, 2024	35.00	35.00	35.00	35.00	33.47	-
Aug 21, 2024	35.00	35.00	35.00	35.00	33.47	-
Aug 20, 2024	35.00	35.00	35.00	35.00	33.47	300
Aug 19, 2024	34.72	34.72	34.72	34.72	33.20	100
Aug 16, 2024	34.72	34.72	34.72	34.72	33.20	100
Aug 15, 2024	34.50	34.50	34.50	34.50	32.99	300
Aug 14, 2024	33.50	33.50	33.50	33.50	32.04	-
Aug 13, 2024	33.50	33.50	33.50	33.50	32.04	900
Aug 12, 2024	33.50	33.50	33.50	33.50	32.04	-
Aug 9, 2024	33.50	33.50	33.50	33.50	32.04	-
Aug 8, 2024	33.50	33.50	33.50	33.50	32.04	500
Aug 7, 2024	33.51	33.51	33.51	33.51	32.05	-
Aug 6, 2024	33.51	33.51	33.51	33.51	32.05	-
Aug 5, 2024	33.51	33.51	33.51	33.51	32.05	-
Aug 2, 2024	33.51	33.51	33.51	33.51	32.05	-
Aug 1, 2024	33.51	33.51	33.51	33.51	32.05	-
Jul 31, 2024	33.51	33.51	33.51	33.51	32.05	-
Jul 30, 2024	33.51	33.51	33.51	33.51	32.05	-
Jul 29, 2024	33.51	33.51	33.51	33.51	32.05	-
Jul 26, 2024	33.51	33.51	33.51	33.51	32.05	-
Jul 25, 2024	33.51	33.51	33.51	33.51	32.05	-
Jul 24, 2024	33.51	33.51	33.51	33.51	32.05	-
Jul 23, 2024	33.51	33.51	33.51	33.51	32.05	-
Jul 22, 2024	33.51	33.51	33.51	33.51	32.05	-
Jul 19, 2024	33.51	33.51	33.51	33.51	32.05	-
Jul 18, 2024	33.51	33.51	33.51	33.51	32.05	100
Jul 17, 2024	33.52	33.52	33.52	33.52	32.06	200
Jul 16, 2024	34.00	34.00	34.00	34.00	32.51	100
Jul 15, 2024	34.21	34.21	34.21	34.21	32.72	-
Jul 12, 2024	34.21	34.21	34.21	34.21	32.72	-
Jul 11, 2024	34.21	34.21	34.21	34.21	32.72	-
Jul 10, 2024	0.523 Dividend
Jul 10, 2024	34.21	34.21	34.21	34.21	32.72	-
Jul 9, 2024	34.21	34.21	34.21	34.21	32.22	-
Jul 8, 2024	34.21	34.21	34.21	34.21	32.22	-
Jul 5, 2024	34.21	34.21	34.21	34.21	32.22	-
Jul 3, 2024	34.21	34.21	34.21	34.21	32.22	-
Jul 2, 2024	34.21	34.21	34.21	34.21	32.22	-
Jul 1, 2024	34.21	34.21	34.21	34.21	32.22	-
Jun 28, 2024	34.21	34.21	34.21	34.21	32.22	-
Jun 27, 2024	34.21	34.21	34.21	34.21	32.22	-
Jun 26, 2024	34.21	34.21	34.21	34.21	32.22	-
Jun 25, 2024	34.21	34.21	34.21	34.21	32.22	-
Jun 24, 2024	34.21	34.21	34.21	34.21	32.22	-
Jun 21, 2024	34.21	34.21	34.21	34.21	32.22	600
Jun 20, 2024	33.50	33.50	33.50	33.50	31.55	-
Jun 18, 2024	33.50	33.50	33.50	33.50	31.55	-
Jun 17, 2024	33.50	33.50	33.50	33.50	31.55	-
Jun 14, 2024	33.50	33.50	33.50	33.50	31.55	-
Jun 13, 2024	33.50	33.50	33.50	33.50	31.55	200
Jun 12, 2024	34.25	34.25	33.20	33.50	31.55	1,100
Jun 11, 2024	34.50	34.50	34.50	34.50	32.49	600
Jun 10, 2024	34.25	34.25	34.25	34.25	32.25	-
Jun 7, 2024	34.25	34.25	34.25	34.25	32.25	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Connecticut Light and Power Company (CNPWM)