OTC Markets OTCPK - Delayed Quote USD

The Connecticut Light and Power Company (CNLTN)

32.90

0.00

(0.00%)

As of May 14 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	33.23	33.23	33.00	32.90	32.90	200
May 13, 2025	33.00	33.00	33.00	33.00	33.00	-
May 12, 2025	33.23	33.23	33.00	33.00	33.00	600
May 9, 2025	33.50	33.50	33.00	33.00	33.00	300
May 8, 2025	33.00	33.00	33.00	33.00	33.00	-
May 7, 2025	33.00	33.00	33.00	33.00	33.00	-
May 6, 2025	32.70	33.00	32.70	33.00	33.00	400
May 5, 2025	33.50	33.50	33.00	33.00	33.00	800
May 2, 2025	33.50	33.50	32.55	32.55	32.55	900
May 1, 2025	32.85	32.85	32.85	32.85	32.85	-
Apr 30, 2025	32.85	32.85	32.85	32.85	32.85	-
Apr 29, 2025	32.85	32.85	32.85	32.85	32.85	-
Apr 28, 2025	32.85	32.85	32.85	32.85	32.85	100
Apr 25, 2025	32.70	32.70	32.70	32.70	32.70	-
Apr 24, 2025	32.70	32.70	32.70	32.70	32.70	-
Apr 23, 2025	32.70	32.70	32.70	32.70	32.70	400
Apr 22, 2025	32.70	32.70	32.70	32.70	32.70	-
Apr 21, 2025	32.70	32.70	32.70	32.70	32.70	-
Apr 17, 2025	32.70	32.70	32.70	32.70	32.70	200
Apr 16, 2025	32.70	32.70	32.70	32.70	32.70	200
Apr 15, 2025	32.70	32.70	32.70	32.70	32.70	-
Apr 14, 2025	32.70	32.70	32.70	32.70	32.70	-
Apr 11, 2025	32.70	32.70	32.70	32.70	32.70	300
Apr 10, 2025	0.5 Dividend
Apr 10, 2025	33.20	33.20	33.20	33.20	33.20	-
Apr 9, 2025	33.20	33.20	33.20	33.20	32.70	200
Apr 8, 2025	33.35	33.35	33.20	33.20	32.70	1,100
Apr 7, 2025	33.00	33.30	33.00	33.30	32.80	900
Apr 4, 2025	33.00	33.00	33.00	33.00	32.50	200
Apr 3, 2025	33.25	33.25	33.25	33.25	32.75	-
Apr 2, 2025	33.25	33.25	33.25	33.25	32.75	300
Apr 1, 2025	33.25	33.25	33.25	33.25	32.75	-
Mar 31, 2025	33.25	33.25	33.25	33.25	32.75	-
Mar 28, 2025	33.25	33.25	33.25	33.25	32.75	-
Mar 27, 2025	33.25	33.25	33.25	33.25	32.75	-
Mar 26, 2025	33.25	33.25	33.25	33.25	32.75	-
Mar 25, 2025	33.25	33.25	33.25	33.25	32.75	-
Mar 24, 2025	33.25	33.25	33.25	33.25	32.75	-
Mar 21, 2025	33.25	33.25	33.25	33.25	32.75	-
Mar 20, 2025	33.25	33.25	33.25	33.25	32.75	-
Mar 19, 2025	33.25	33.25	33.25	33.25	32.75	400
Mar 18, 2025	32.15	33.00	32.15	33.00	32.50	700
Mar 17, 2025	32.70	32.70	32.70	32.70	32.21	-
Mar 14, 2025	32.70	32.70	32.70	32.70	32.21	-
Mar 13, 2025	32.70	32.70	32.70	32.70	32.21	200
Mar 12, 2025	32.70	32.70	32.70	32.70	32.21	200
Mar 11, 2025	33.66	33.66	33.66	33.66	33.15	-
Mar 10, 2025	33.66	33.66	33.66	33.66	33.15	100
Mar 7, 2025	33.67	33.67	33.67	33.67	33.16	-
Mar 6, 2025	33.67	33.67	33.67	33.67	33.16	-
Mar 5, 2025	33.67	33.67	33.67	33.67	33.16	-
Mar 4, 2025	33.67	33.67	33.67	33.67	33.16	-
Mar 3, 2025	33.67	33.67	33.67	33.67	33.16	-
Feb 28, 2025	33.67	33.67	33.67	33.67	33.16	-
Feb 27, 2025	33.67	33.67	33.67	33.67	33.16	-
Feb 26, 2025	33.67	33.67	33.67	33.67	33.16	1,500
Feb 25, 2025	32.94	32.94	32.94	32.94	32.44	-
Feb 24, 2025	32.94	32.94	32.94	32.94	32.44	300
Feb 21, 2025	32.73	32.73	32.73	32.73	32.24	-
Feb 20, 2025	32.73	32.73	32.73	32.73	32.24	-
Feb 19, 2025	32.73	32.73	32.73	32.73	32.24	-
Feb 18, 2025	32.70	32.73	32.70	32.73	32.24	200
Feb 14, 2025	33.69	33.69	33.69	33.69	33.18	-
Feb 13, 2025	33.69	33.69	33.69	33.69	33.18	400
Feb 12, 2025	33.73	33.73	33.73	33.73	33.22	-
Feb 11, 2025	33.73	33.73	33.73	33.73	33.22	100
Feb 10, 2025	32.00	32.70	32.00	32.70	32.21	1,600
Feb 7, 2025	32.46	32.46	32.46	32.46	31.97	100
Feb 6, 2025	32.50	32.50	32.50	32.50	32.01	-
Feb 5, 2025	32.50	32.50	32.50	32.50	32.01	-
Feb 4, 2025	32.50	32.50	32.50	32.50	32.01	400
Feb 3, 2025	33.40	33.40	31.25	32.50	32.01	2,000
Jan 31, 2025	33.50	33.50	33.50	33.50	33.00	-
Jan 30, 2025	33.00	33.50	33.00	33.50	33.00	1,400
Jan 29, 2025	33.00	33.00	33.00	33.00	32.50	-
Jan 28, 2025	33.00	33.00	33.00	33.00	32.50	-
Jan 27, 2025	33.00	33.00	33.00	33.00	32.50	100
Jan 24, 2025	33.14	33.14	33.14	33.14	32.64	-
Jan 23, 2025	33.30	33.30	33.14	33.14	32.64	3,400
Jan 22, 2025	32.85	32.85	32.85	32.85	32.36	-
Jan 21, 2025	32.85	32.85	32.85	32.85	32.36	-
Jan 17, 2025	32.85	32.85	32.85	32.85	32.36	-
Jan 16, 2025	32.85	32.85	32.85	32.85	32.36	-
Jan 15, 2025	32.85	32.85	32.85	32.85	32.36	-
Jan 14, 2025	32.85	32.85	32.85	32.85	32.36	-
Jan 13, 2025	32.85	32.85	32.85	32.85	32.36	-
Jan 10, 2025	0.5 Dividend
Jan 10, 2025	33.00	33.00	32.85	32.85	32.36	600
Jan 8, 2025	32.50	32.50	32.50	32.50	31.52	200
Jan 7, 2025	33.90	33.90	32.94	32.94	31.94	400
Jan 6, 2025	32.94	32.94	32.94	32.94	31.94	-
Jan 3, 2025	32.94	32.94	32.94	32.94	31.94	-
Jan 2, 2025	32.94	32.94	32.94	32.94	31.94	-
Dec 31, 2024	32.75	32.94	32.75	32.94	31.94	600
Dec 30, 2024	32.60	32.60	32.60	32.60	31.62	-
Dec 27, 2024	32.60	32.60	32.60	32.60	31.62	-
Dec 26, 2024	32.60	32.60	32.60	32.60	31.62	-
Dec 24, 2024	32.60	32.60	32.60	32.60	31.62	-
Dec 23, 2024	32.60	32.60	32.60	32.60	31.62	200
Dec 20, 2024	32.05	32.05	32.05	32.05	31.08	400
Dec 19, 2024	32.75	32.75	32.02	32.75	31.76	1,700
Dec 18, 2024	33.25	33.25	33.25	33.25	32.25	-
Dec 17, 2024	33.25	33.25	33.25	33.25	32.25	100
Dec 16, 2024	33.50	33.50	32.75	32.75	31.76	600
Dec 13, 2024	33.50	33.50	33.50	33.50	32.49	100
Dec 12, 2024	33.50	33.50	33.50	33.50	32.49	400
Dec 11, 2024	33.50	33.50	33.50	33.50	32.49	-
Dec 10, 2024	33.50	33.50	33.50	33.50	32.49	200
Dec 9, 2024	34.25	34.25	34.25	34.25	33.22	-
Dec 6, 2024	34.25	34.25	34.25	34.25	33.22	-
Dec 5, 2024	34.25	34.25	34.25	34.25	33.22	-
Dec 4, 2024	34.25	34.25	34.25	34.25	33.22	1,200
Dec 3, 2024	33.00	33.00	33.00	33.00	32.00	-
Dec 2, 2024	33.00	33.00	33.00	33.00	32.00	-
Nov 29, 2024	33.00	33.00	33.00	33.00	32.00	1,200
Nov 27, 2024	33.00	33.00	32.76	32.76	31.77	1,600
Nov 26, 2024	33.00	33.00	33.00	33.00	32.00	200
Nov 25, 2024	33.20	33.20	33.00	33.00	32.00	700
Nov 22, 2024	33.20	33.20	33.20	33.20	32.20	1,000
Nov 21, 2024	33.20	33.20	33.20	33.20	32.20	-
Nov 20, 2024	33.20	33.21	33.20	33.20	32.20	3,000
Nov 19, 2024	34.00	34.00	34.00	34.00	32.97	300
Nov 18, 2024	34.15	34.15	34.15	34.15	33.12	-
Nov 15, 2024	34.15	34.15	34.15	34.15	33.12	-
Nov 14, 2024	34.15	34.15	34.15	34.15	33.12	-
Nov 13, 2024	34.15	34.15	34.15	34.15	33.12	-
Nov 12, 2024	34.15	34.15	34.15	34.15	33.12	-
Nov 11, 2024	34.15	34.15	34.15	34.15	33.12	16,800
Nov 8, 2024	33.00	33.00	33.00	33.00	32.00	-
Nov 7, 2024	33.00	33.00	33.00	33.00	32.00	200
Nov 6, 2024	34.00	34.00	33.11	33.20	32.20	1,100
Nov 5, 2024	34.10	34.10	34.10	34.10	33.07	-
Nov 4, 2024	34.10	34.10	34.10	34.10	33.07	-
Nov 1, 2024	34.10	34.10	34.10	34.10	33.07	-
Oct 31, 2024	34.11	34.11	34.10	34.10	33.07	400
Oct 30, 2024	35.00	35.00	35.00	35.00	33.94	-
Oct 29, 2024	35.00	35.00	35.00	35.00	33.94	-
Oct 28, 2024	35.00	35.00	35.00	35.00	33.94	-
Oct 25, 2024	35.00	35.00	35.00	35.00	33.94	-
Oct 24, 2024	35.00	35.00	35.00	35.00	33.94	-
Oct 23, 2024	34.48	35.00	34.48	35.00	33.94	700
Oct 22, 2024	35.80	35.80	35.80	35.80	34.72	-
Oct 21, 2024	35.80	35.80	35.80	35.80	34.72	-
Oct 18, 2024	35.80	35.80	35.80	35.80	34.72	-
Oct 17, 2024	35.80	35.80	35.80	35.80	34.72	-
Oct 16, 2024	35.80	35.80	35.80	35.80	34.72	-
Oct 15, 2024	35.80	35.80	35.80	35.80	34.72	-
Oct 14, 2024	35.80	35.80	35.80	35.80	34.72	-
Oct 11, 2024	35.80	35.80	35.80	35.80	34.72	100
Oct 10, 2024	0.5 Dividend
Oct 10, 2024	34.50	34.50	34.50	34.50	33.46	200
Oct 9, 2024	34.96	34.96	34.96	34.96	33.42	-
Oct 8, 2024	34.96	34.96	34.96	34.96	33.42	-
Oct 7, 2024	34.99	34.99	34.96	34.96	33.42	200
Oct 4, 2024	34.99	34.99	34.99	34.99	33.45	100
Oct 3, 2024	34.25	34.25	34.25	34.25	32.74	-
Oct 2, 2024	34.25	34.25	34.25	34.25	32.74	-
Oct 1, 2024	34.25	34.25	34.25	34.25	32.74	-
Sep 30, 2024	34.25	34.25	34.25	34.25	32.74	100
Sep 27, 2024	34.17	34.17	34.17	34.17	32.66	500
Sep 26, 2024	34.13	34.13	34.13	34.13	32.63	-
Sep 25, 2024	34.13	34.13	34.13	34.13	32.63	-
Sep 24, 2024	34.48	34.48	34.13	34.13	32.63	500
Sep 23, 2024	34.38	34.38	34.00	34.00	32.50	500
Sep 20, 2024	34.40	34.40	34.40	34.40	32.88	-
Sep 19, 2024	34.20	34.40	33.75	34.40	32.88	400
Sep 18, 2024	34.24	34.24	34.24	34.24	32.73	300
Sep 17, 2024	34.71	34.71	33.55	33.55	32.07	5,900
Sep 16, 2024	34.15	34.15	32.60	33.00	31.55	2,100
Sep 13, 2024	34.65	34.65	34.65	34.65	33.12	300
Sep 12, 2024	33.38	33.99	33.38	33.99	32.49	500
Sep 11, 2024	33.38	33.38	33.38	33.38	31.91	-
Sep 10, 2024	33.38	33.38	33.38	33.38	31.91	100
Sep 9, 2024	33.50	33.50	33.50	33.50	32.02	500
Sep 6, 2024	33.40	33.40	33.40	33.40	31.93	100
Sep 5, 2024	33.98	33.99	33.98	33.99	32.49	600
Sep 4, 2024	33.40	33.40	33.40	33.40	31.93	-
Sep 3, 2024	33.40	33.40	33.40	33.40	31.93	-
Aug 30, 2024	33.40	33.40	33.40	33.40	31.93	200
Aug 29, 2024	33.01	33.01	33.01	33.01	31.55	-
Aug 28, 2024	33.12	33.12	33.01	33.01	31.55	300
Aug 27, 2024	32.75	33.00	32.75	33.00	31.55	2,100
Aug 26, 2024	32.80	32.80	32.49	32.80	31.35	1,600
Aug 23, 2024	33.00	33.00	32.75	32.75	31.31	300
Aug 22, 2024	32.95	32.95	32.95	32.95	31.50	-
Aug 21, 2024	32.95	32.95	32.95	32.95	31.50	-
Aug 20, 2024	32.95	32.95	32.95	32.95	31.50	100
Aug 19, 2024	32.70	32.70	32.70	32.70	31.26	100
Aug 16, 2024	32.70	32.70	32.70	32.70	31.26	100
Aug 15, 2024	32.70	32.70	32.70	32.70	31.26	-
Aug 14, 2024	32.70	32.70	32.70	32.70	31.26	300
Aug 13, 2024	32.95	32.95	32.95	32.95	31.50	200
Aug 12, 2024	32.40	32.40	32.40	32.40	30.97	-
Aug 9, 2024	32.40	32.40	32.40	32.40	30.97	100
Aug 8, 2024	32.60	32.60	32.60	32.60	31.16	-
Aug 7, 2024	32.60	32.60	32.60	32.60	31.16	-
Aug 6, 2024	32.69	32.69	32.60	32.60	31.16	300
Aug 5, 2024	32.70	32.70	32.70	32.70	31.26	-
Aug 2, 2024	32.70	32.70	32.70	32.70	31.26	500
Aug 1, 2024	32.65	32.65	32.65	32.65	31.21	600
Jul 31, 2024	32.40	32.40	32.40	32.40	30.97	-
Jul 30, 2024	32.40	32.40	32.40	32.40	30.97	600
Jul 29, 2024	32.40	32.40	32.40	32.40	30.97	200
Jul 26, 2024	32.05	32.05	32.05	32.05	30.64	-
Jul 25, 2024	32.05	32.05	32.05	32.05	30.64	-
Jul 24, 2024	32.05	32.05	32.05	32.05	30.64	300
Jul 23, 2024	32.01	32.01	32.01	32.01	30.60	200
Jul 22, 2024	32.62	32.62	32.62	32.62	31.18	-
Jul 19, 2024	32.77	32.77	32.62	32.62	31.18	400
Jul 18, 2024	32.65	32.65	32.65	32.65	31.21	-
Jul 17, 2024	32.50	32.65	32.01	32.65	31.21	400
Jul 16, 2024	31.50	31.50	31.50	31.50	30.11	-
Jul 15, 2024	32.59	32.60	31.49	31.50	30.11	5,800
Jul 12, 2024	32.56	32.56	32.56	32.56	31.12	100
Jul 11, 2024	32.50	32.50	32.50	32.50	31.07	300
Jul 10, 2024	0.5 Dividend
Jul 10, 2024	33.00	33.00	33.00	33.00	31.55	-
Jul 9, 2024	32.50	33.00	32.50	33.00	31.07	4,900
Jul 8, 2024	32.63	32.63	32.63	32.63	30.72	-
Jul 5, 2024	33.00	33.00	32.63	32.63	30.72	300
Jul 3, 2024	31.78	31.78	31.78	31.78	29.92	-
Jul 2, 2024	31.75	32.09	31.75	31.78	29.92	1,800
Jul 1, 2024	31.81	31.81	31.81	31.81	29.95	-
Jun 28, 2024	31.81	31.81	31.81	31.81	29.95	-
Jun 27, 2024	31.81	31.81	31.81	31.81	29.95	100
Jun 26, 2024	32.13	32.13	32.13	32.13	30.25	-
Jun 25, 2024	32.13	32.13	32.13	32.13	30.25	300
Jun 24, 2024	31.81	31.81	31.81	31.81	29.95	500
Jun 21, 2024	32.15	32.15	32.15	32.15	30.27	-
Jun 20, 2024	32.15	32.15	32.15	32.15	30.27	-
Jun 18, 2024	32.15	32.15	32.15	32.15	30.27	-
Jun 17, 2024	32.15	32.15	32.13	32.15	30.27	800
Jun 14, 2024	32.00	32.00	32.00	32.00	30.13	-
Jun 13, 2024	32.00	32.00	32.00	32.00	30.13	-
Jun 12, 2024	32.00	32.00	32.00	32.00	30.13	-
Jun 11, 2024	32.25	32.31	31.51	32.00	30.13	1,500
Jun 10, 2024	32.35	32.35	31.92	31.92	30.05	5,700
Jun 7, 2024	32.30	32.30	32.30	32.30	30.41	-
Jun 6, 2024	32.30	32.30	32.30	32.30	30.41	-
Jun 5, 2024	32.30	32.30	32.30	32.30	30.41	-
Jun 4, 2024	32.30	32.30	32.30	32.30	30.41	-
Jun 3, 2024	32.30	32.30	32.30	32.30	30.41	400
May 31, 2024	32.02	32.02	32.02	32.02	30.14	-
May 30, 2024	32.02	32.02	32.02	32.02	30.14	-
May 29, 2024	32.02	32.02	32.02	32.02	30.14	700
May 28, 2024	32.00	32.00	32.00	32.00	30.13	-
May 24, 2024	32.00	32.00	32.00	32.00	30.13	-
May 23, 2024	32.00	32.00	32.00	32.00	30.13	300
May 22, 2024	31.65	31.65	31.65	31.65	29.80	-
May 21, 2024	31.65	31.65	31.65	31.65	29.80	300
May 20, 2024	32.95	33.00	32.75	33.00	31.07	1,200
May 17, 2024	33.00	33.00	33.00	33.00	31.07	-
May 16, 2024	33.00	33.00	33.00	33.00	31.07	-
May 15, 2024	33.00	33.00	33.00	33.00	31.07	300

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Connecticut Light and Power Company (CNLTN)