Historical Stock Price
ETFs Holding ACTV »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/11/2013 $14.47 $14.49 $14.47 $14.48 458.90K
11/12/2013 $14.48 $14.49 $14.47 $14.49 738.50K
11/13/2013 $14.49 $14.49 $14.48 $14.48 848.90K
11/14/2013 $14.49 $14.50 $14.48 $14.48 1.27M
11/15/2013 $14.49 $14.50 $14.49 $14.49 539.20K
Active Network is a provider of cloud-based Activity and Participant Management™ solutions serving a range of groups including business solutions, community activities, the public sector and outdoors and sports. Co.'s technology platform automates online registrations and streamlines other management functions. ActiveWorks, Co.'s organization-based cloud computing platform, is a back-office system that pulls customers' participant management, operational reporting, volunteer management, service and payment processing functions into one hosted system. Co. provides consulting and implementation services to certain customers to facilitate the adoption of its cloud computing applications.
ACTV historical stock prices picture
ACTV (ACTV) has the following price history information. Looking back at ACTV historical stock prices for the last five trading days, on November 11, 2013, ACTV opened at $14.47, traded as high as $14.49 and as low as $14.47, and closed at $14.48. Trading volume was a total of 458.90K shares. On November 12, 2013, ACTV opened at $14.48, traded as high as $14.49 and as low as $14.47, and closed at $14.49. Trading volume was a total of 738.50K shares. On November 13, 2013, ACTV opened at $14.49, traded as high as $14.49 and as low as $14.48, and closed at $14.48. Trading volume was a total of 848.90K shares. On November 14, 2013, ACTV opened at $14.49, traded as high as $14.50 and as low as $14.48, and closed at $14.48. Trading volume was a total of 1.27M shares. On November 15, 2013, ACTV opened at $14.49, traded as high as $14.50 and as low as $14.49, and closed at $14.49. Trading volume was a total of 539.20K shares.

ACTV Historical Stock Prices By Date:

ACTV historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ACTV shares, starting with a $10,000 purchase of ACTV, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/26/2011
End date: 11/15/2013
Start price/share: $16.28
End price/share: $14.49
Dividends collected/share: $0.00
Total return: -11.00%
Average Annual Total Return: -4.59%
Starting investment: $10,000.00
Ending investment: $8,901.43
Years: 2.48
Date Close
11/11/2013$14.48
11/12/2013$14.49
11/13/2013$14.48
11/14/2013$14.48
11/15/2013$14.49
ACTV is categorized under the Technology sector; below are some other companies in the same sector:

ACXM Historical Stock Prices
ADAT Historical Stock Prices
ADBE Historical Stock Prices
ADI Historical Stock Prices
ADNC Historical Stock Prices
ADP Historical Stock Prices
ADSK Historical Stock Prices
ADTN Historical Stock Prices
ADVS Historical Stock Prices
AEHR Historical Stock Prices

ACTV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.