OTC Markets OTCPK - Delayed Quote USD

The Connecticut Light and Power Company (CNTHN)

41.00

+0.60

+(1.49%)

At close: January 30 at 12:28:16 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	41.00	41.00	41.00	41.00	41.00	-
Jan 30, 2025	40.99	41.00	40.77	41.00	41.00	600
Jan 29, 2025	40.40	40.40	40.40	40.40	40.40	-
Jan 28, 2025	40.40	40.40	40.40	40.40	40.40	175
Jan 27, 2025	40.42	40.89	40.40	40.40	40.40	575
Jan 24, 2025	40.69	40.69	40.69	40.69	40.69	-
Jan 23, 2025	40.69	40.69	40.69	40.69	40.69	100
Jan 22, 2025	40.35	40.35	40.35	40.35	40.35	-
Jan 21, 2025	40.35	40.35	40.35	40.35	40.35	-
Jan 17, 2025	40.35	40.35	40.35	40.35	40.35	-
Jan 16, 2025	40.35	40.35	40.35	40.35	40.35	-
Jan 15, 2025	40.35	40.35	40.35	40.35	40.35	185
Jan 14, 2025	40.29	40.29	40.29	40.29	40.29	200
Jan 13, 2025	39.75	39.75	39.75	39.75	39.75	425
Jan 10, 2025	0.62 Dividend
Jan 10, 2025	40.35	40.35	40.35	40.35	40.35	-
Jan 8, 2025	40.36	40.36	40.27	40.35	39.73	1,463
Jan 7, 2025	40.35	40.35	40.35	40.35	39.73	195
Jan 6, 2025	40.00	40.00	40.00	40.00	39.39	-
Jan 3, 2025	40.00	40.00	40.00	40.00	39.39	-
Jan 2, 2025	40.00	40.00	40.00	40.00	39.39	-
Dec 31, 2024	38.25	40.00	38.25	40.00	39.39	1,190
Dec 30, 2024	40.66	40.73	37.50	37.50	36.92	1,537
Dec 27, 2024	40.98	40.98	40.98	40.98	40.36	-
Dec 26, 2024	40.98	40.98	40.98	40.98	40.36	-
Dec 24, 2024	40.98	40.98	40.98	40.98	40.36	-
Dec 23, 2024	40.98	40.98	40.98	40.98	40.36	-
Dec 20, 2024	40.98	40.98	40.98	40.98	40.36	-
Dec 19, 2024	40.90	40.98	40.65	40.98	40.36	685
Dec 18, 2024	40.90	40.93	40.90	40.91	40.28	1,215
Dec 17, 2024	41.89	41.89	41.86	41.86	41.22	260
Dec 16, 2024	41.85	41.85	41.85	41.85	41.21	-
Dec 13, 2024	41.85	41.85	41.85	41.85	41.21	-
Dec 12, 2024	41.85	41.85	41.85	41.85	41.21	-
Dec 11, 2024	41.85	41.85	41.85	41.85	41.21	-
Dec 10, 2024	41.85	41.85	41.85	41.85	41.21	-
Dec 9, 2024	41.85	41.85	41.85	41.85	41.21	100
Dec 6, 2024	41.50	41.50	41.50	41.50	40.86	-
Dec 5, 2024	41.00	41.50	41.00	41.50	40.86	1,010
Dec 4, 2024	41.00	41.00	41.00	41.00	40.37	380
Dec 3, 2024	41.00	41.00	41.00	41.00	40.37	1,000
Dec 2, 2024	41.00	41.00	41.00	41.00	40.37	-
Nov 29, 2024	41.00	41.00	41.00	41.00	40.37	-
Nov 27, 2024	41.00	41.00	41.00	41.00	40.37	-
Nov 26, 2024	41.03	41.03	41.00	41.00	40.37	400
Nov 25, 2024	42.00	42.00	42.00	42.00	41.35	-
Nov 22, 2024	40.25	42.00	40.25	42.00	41.35	847
Nov 21, 2024	40.25	40.25	40.23	40.25	39.63	827
Nov 20, 2024	40.15	40.15	40.15	40.15	39.53	-
Nov 19, 2024	40.25	40.25	40.15	40.15	39.53	1,538
Nov 18, 2024	41.00	41.00	41.00	41.00	40.37	-
Nov 15, 2024	41.00	41.00	41.00	41.00	40.37	-
Nov 14, 2024	41.00	41.00	41.00	41.00	40.37	-
Nov 13, 2024	41.00	41.00	41.00	41.00	40.37	-
Nov 12, 2024	41.00	41.00	41.00	41.00	40.37	-
Nov 11, 2024	41.00	41.00	41.00	41.00	40.37	100
Nov 8, 2024	41.00	41.00	41.00	41.00	40.37	105
Nov 7, 2024	40.75	40.75	40.75	40.75	40.12	685
Nov 6, 2024	41.06	41.06	41.00	41.00	40.37	250
Nov 5, 2024	42.00	42.00	42.00	42.00	41.35	-
Nov 4, 2024	41.50	42.00	41.50	42.00	41.35	723
Nov 1, 2024	41.70	41.70	41.70	41.70	41.06	-
Oct 31, 2024	41.70	41.70	41.70	41.70	41.06	101
Oct 30, 2024	43.00	43.00	43.00	43.00	42.34	-
Oct 29, 2024	43.00	43.00	43.00	43.00	42.34	-
Oct 28, 2024	43.00	43.00	43.00	43.00	42.34	-
Oct 25, 2024	43.00	43.00	43.00	43.00	42.34	-
Oct 24, 2024	43.00	43.00	43.00	43.00	42.34	-
Oct 23, 2024	43.00	43.00	43.00	43.00	42.34	100
Oct 22, 2024	41.70	41.70	41.70	41.70	41.06	-
Oct 21, 2024	42.71	42.71	41.70	41.70	41.06	1,000
Oct 18, 2024	43.03	43.03	43.03	43.03	42.37	300
Oct 17, 2024	44.20	44.20	44.20	44.20	43.52	-
Oct 16, 2024	44.20	44.20	44.20	44.20	43.52	-
Oct 15, 2024	44.20	44.20	44.20	44.20	43.52	-
Oct 14, 2024	44.20	44.20	44.20	44.20	43.52	-
Oct 11, 2024	44.20	44.20	44.20	44.20	43.52	-
Oct 10, 2024	0.62 Dividend
Oct 10, 2024	44.20	44.20	44.20	44.20	43.52	-
Oct 9, 2024	44.20	44.20	44.20	44.20	42.91	-
Oct 8, 2024	44.75	44.75	44.20	44.20	42.91	251
Oct 7, 2024	44.50	44.50	44.50	44.50	43.20	-
Oct 4, 2024	44.50	44.50	44.50	44.50	43.20	-
Oct 3, 2024	44.50	44.50	44.50	44.50	43.20	-
Oct 2, 2024	44.50	44.50	44.50	44.50	43.20	170
Oct 1, 2024	45.10	45.10	45.10	45.10	43.78	-
Sep 30, 2024	45.10	45.10	45.10	45.10	43.78	-
Sep 27, 2024	45.10	45.10	45.10	45.10	43.78	-
Sep 26, 2024	45.10	45.10	45.10	45.10	43.78	-
Sep 25, 2024	45.10	45.10	45.10	45.10	43.78	100
Sep 24, 2024	45.10	45.10	45.10	45.10	43.78	-
Sep 23, 2024	45.10	45.10	45.10	45.10	43.78	-
Sep 20, 2024	45.10	45.10	45.10	45.10	43.78	100
Sep 19, 2024	42.00	44.50	42.00	44.50	43.20	500
Sep 18, 2024	42.00	42.00	42.00	42.00	40.77	200
Sep 17, 2024	42.00	42.00	42.00	42.00	40.77	200
Sep 16, 2024	42.00	42.00	42.00	42.00	40.77	200
Sep 13, 2024	41.50	41.50	41.50	41.50	40.29	665
Sep 12, 2024	41.53	41.53	41.53	41.53	40.32	100
Sep 11, 2024	41.50	41.50	41.50	41.50	40.29	1,455
Sep 10, 2024	41.50	41.50	41.50	41.50	40.29	120
Sep 9, 2024	41.40	41.40	41.40	41.40	40.19	-
Sep 6, 2024	41.40	41.40	41.40	41.40	40.19	-
Sep 5, 2024	41.40	41.40	41.40	41.40	40.19	-
Sep 4, 2024	41.40	41.40	41.40	41.40	40.19	-
Sep 3, 2024	41.40	41.40	41.40	41.40	40.19	-
Aug 30, 2024	41.40	41.40	41.40	41.40	40.19	165
Aug 29, 2024	40.49	40.49	40.49	40.49	39.31	1,209
Aug 28, 2024	40.62	40.62	39.70	39.70	38.54	437
Aug 27, 2024	40.31	41.00	40.31	41.00	39.80	1,035
Aug 26, 2024	41.50	41.50	41.50	41.50	40.29	420
Aug 23, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 22, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 21, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 20, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 19, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 16, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 15, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 14, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 13, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 12, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 9, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 8, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 7, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 6, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 5, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 2, 2024	41.50	41.50	41.50	41.50	40.29	-
Aug 1, 2024	40.25	41.50	40.25	41.50	40.29	673
Jul 31, 2024	40.08	40.08	40.08	40.08	38.91	101
Jul 30, 2024	40.05	40.05	40.05	40.05	38.88	-
Jul 29, 2024	40.05	40.05	40.05	40.05	38.88	347
Jul 26, 2024	40.00	40.00	40.00	40.00	38.83	-
Jul 25, 2024	40.00	40.00	40.00	40.00	38.83	100
Jul 24, 2024	40.00	40.00	40.00	40.00	38.83	-
Jul 23, 2024	40.00	40.00	40.00	40.00	38.83	-
Jul 22, 2024	40.00	40.00	40.00	40.00	38.83	101
Jul 19, 2024	40.00	40.00	40.00	40.00	38.83	-
Jul 18, 2024	40.00	40.00	40.00	40.00	38.83	-
Jul 17, 2024	40.00	40.00	40.00	40.00	38.83	1,682
Jul 16, 2024	40.00	40.00	40.00	40.00	38.83	-
Jul 15, 2024	40.00	40.00	40.00	40.00	38.83	-
Jul 12, 2024	40.00	40.00	40.00	40.00	38.83	-
Jul 11, 2024	40.00	40.00	40.00	40.00	38.83	-
Jul 10, 2024	0.62 Dividend
Jul 10, 2024	40.00	40.00	40.00	40.00	38.83	-
Jul 9, 2024	40.27	40.27	40.00	40.00	38.23	877
Jul 8, 2024	40.00	40.00	40.00	40.00	38.23	-
Jul 5, 2024	40.00	40.00	40.00	40.00	38.23	-
Jul 3, 2024	40.00	40.00	40.00	40.00	38.23	-
Jul 2, 2024	40.00	40.00	40.00	40.00	38.23	1,101
Jul 1, 2024	39.20	39.20	39.20	39.20	37.47	-
Jun 28, 2024	39.20	39.20	39.20	39.20	37.47	-
Jun 27, 2024	39.20	39.20	39.20	39.20	37.47	-
Jun 26, 2024	39.20	39.20	39.20	39.20	37.47	-
Jun 25, 2024	39.20	39.20	39.20	39.20	37.47	302
Jun 24, 2024	39.20	39.20	39.20	39.20	37.47	-
Jun 21, 2024	39.25	39.25	39.20	39.20	37.47	233
Jun 20, 2024	40.42	40.42	40.42	40.42	38.63	-
Jun 18, 2024	40.42	40.42	40.42	40.42	38.63	-
Jun 17, 2024	40.42	40.42	40.42	40.42	38.63	-
Jun 14, 2024	40.42	40.42	40.42	40.42	38.63	-
Jun 13, 2024	40.42	40.42	40.42	40.42	38.63	-
Jun 12, 2024	40.42	40.42	40.42	40.42	38.63	-
Jun 11, 2024	40.42	40.42	40.42	40.42	38.63	-
Jun 10, 2024	40.42	40.42	40.42	40.42	38.63	-
Jun 7, 2024	40.42	40.42	40.42	40.42	38.63	-
Jun 6, 2024	40.42	40.42	40.42	40.42	38.63	-
Jun 5, 2024	40.42	40.42	40.42	40.42	38.63	-
Jun 4, 2024	40.42	40.42	40.42	40.42	38.63	-
Jun 3, 2024	40.42	40.42	40.42	40.42	38.63	-
May 31, 2024	40.42	40.42	40.42	40.42	38.63	-
May 30, 2024	40.42	40.42	40.42	40.42	38.63	-
May 29, 2024	40.42	40.42	40.42	40.42	38.63	-
May 28, 2024	40.42	40.42	40.42	40.42	38.63	-
May 24, 2024	40.42	40.42	40.42	40.42	38.63	-
May 23, 2024	40.42	40.42	40.42	40.42	38.63	-
May 22, 2024	40.42	40.42	40.42	40.42	38.63	-
May 21, 2024	40.42	40.42	40.42	40.42	38.63	-
May 20, 2024	40.42	40.42	40.42	40.42	38.63	-
May 17, 2024	40.42	40.42	40.42	40.42	38.63	-
May 16, 2024	40.42	40.42	40.42	40.42	38.63	-
May 15, 2024	40.42	40.42	40.42	40.42	38.63	-
May 14, 2024	40.25	40.42	40.25	40.42	38.63	400
May 13, 2024	40.46	40.46	40.46	40.46	38.67	-
May 10, 2024	40.46	40.46	40.46	40.46	38.67	-
May 9, 2024	40.46	40.46	40.46	40.46	38.67	-
May 8, 2024	40.46	40.46	40.46	40.46	38.67	-
May 7, 2024	39.09	40.46	39.09	40.46	38.67	476
May 6, 2024	39.88	39.88	39.21	39.21	37.48	340
May 3, 2024	39.88	39.88	39.88	39.88	38.12	-
May 2, 2024	39.88	39.88	39.88	39.88	38.12	-
May 1, 2024	39.88	39.88	39.88	39.88	38.12	-
Apr 30, 2024	39.88	39.88	39.88	39.88	38.12	-
Apr 29, 2024	39.88	39.88	39.88	39.88	38.12	-
Apr 26, 2024	39.88	39.88	39.88	39.88	38.12	125
Apr 25, 2024	40.05	40.05	40.05	40.05	38.28	-
Apr 24, 2024	40.05	40.05	40.05	40.05	38.28	-
Apr 23, 2024	40.05	40.05	40.05	40.05	38.28	-
Apr 22, 2024	40.05	40.05	40.05	40.05	38.28	-
Apr 19, 2024	40.05	40.05	40.05	40.05	38.28	100
Apr 18, 2024	40.00	40.00	40.00	40.00	38.23	-
Apr 17, 2024	40.00	40.00	40.00	40.00	38.23	400
Apr 16, 2024	39.50	39.50	39.50	39.50	37.75	225
Apr 15, 2024	39.75	39.75	39.39	39.39	37.65	525
Apr 12, 2024	39.75	39.75	39.75	39.75	37.99	-
Apr 11, 2024	39.75	39.75	39.75	39.75	37.99	150
Apr 10, 2024	39.65	39.74	39.65	39.74	37.98	505
Apr 9, 2024	0.62 Dividend
Apr 9, 2024	41.25	41.25	41.25	41.25	39.43	-
Apr 8, 2024	41.25	41.25	41.25	41.25	38.83	-
Apr 5, 2024	41.25	41.25	41.25	41.25	38.83	-
Apr 4, 2024	41.25	41.25	41.25	41.25	38.83	100
Apr 3, 2024	41.00	41.00	41.00	41.00	38.60	213
Apr 2, 2024	41.50	41.50	41.50	41.50	39.07	-
Apr 1, 2024	41.50	41.50	41.50	41.50	39.07	113
Mar 28, 2024	40.42	40.42	40.42	40.42	38.05	-
Mar 27, 2024	40.42	40.42	40.42	40.42	38.05	-
Mar 26, 2024	40.42	40.42	40.42	40.42	38.05	-
Mar 25, 2024	40.42	40.42	40.42	40.42	38.05	-
Mar 22, 2024	40.42	40.42	40.42	40.42	38.05	289
Mar 21, 2024	40.00	40.00	40.00	40.00	37.66	-
Mar 20, 2024	40.00	40.00	39.94	40.00	37.66	1,439
Mar 19, 2024	39.75	39.75	39.75	39.75	37.42	310
Mar 18, 2024	39.88	39.88	39.88	39.88	37.54	301
Mar 15, 2024	39.75	39.75	39.75	39.75	37.42	-
Mar 14, 2024	39.75	39.75	39.75	39.75	37.42	-
Mar 13, 2024	39.75	39.75	39.75	39.75	37.42	-
Mar 12, 2024	39.75	39.75	39.75	39.75	37.42	-
Mar 11, 2024	39.75	39.75	39.75	39.75	37.42	300
Mar 8, 2024	40.00	40.00	40.00	40.00	37.66	300
Mar 7, 2024	39.90	39.90	39.90	39.90	37.56	-
Mar 6, 2024	39.90	39.90	39.90	39.90	37.56	-
Mar 5, 2024	39.90	39.90	39.90	39.90	37.56	200
Mar 4, 2024	39.92	39.92	39.92	39.92	37.59	299
Mar 1, 2024	39.75	39.75	39.75	39.75	37.42	-
Feb 29, 2024	39.75	39.75	39.75	39.75	37.42	-
Feb 28, 2024	39.75	39.75	39.75	39.75	37.42	100
Feb 27, 2024	39.98	40.00	39.88	39.88	37.54	385
Feb 26, 2024	39.75	39.75	39.75	39.75	37.42	150
Feb 23, 2024	40.00	40.00	40.00	40.00	37.66	-
Feb 22, 2024	40.00	40.00	40.00	40.00	37.66	-
Feb 21, 2024	40.00	40.00	40.00	40.00	37.66	216
Feb 20, 2024	40.10	40.10	40.10	40.10	37.75	255
Feb 16, 2024	40.07	40.07	40.07	40.07	37.72	185
Feb 15, 2024	39.60	39.60	39.60	39.60	37.28	-
Feb 14, 2024	39.60	39.60	39.60	39.60	37.28	-
Feb 13, 2024	39.60	39.60	39.60	39.60	37.28	300
Feb 12, 2024	39.35	39.35	39.35	39.35	37.04	-
Feb 9, 2024	39.35	39.35	39.35	39.35	37.04	-
Feb 8, 2024	39.35	39.35	39.35	39.35	37.04	-
Feb 7, 2024	39.35	39.35	39.35	39.35	37.04	-
Feb 6, 2024	39.35	39.35	39.35	39.35	37.04	-
Feb 5, 2024	39.35	39.35	39.35	39.35	37.04	-
Feb 2, 2024	39.35	39.35	39.35	39.35	37.04	-
Feb 1, 2024	39.35	39.35	39.35	39.35	37.04	-

AILIM Ameren Illinois Company

77.00

0.00%

AILLM Ameren Illinois Company

80.00

0.00%

UEPEM Union Electric Company

64.77

+0.02%

AILLP Ameren Illinois Company PFD 4%

65.50

+0.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Connecticut Light and Power Company (CNTHN)

Related Tickers