Historical Stock Price
8% "No Withdrawal" Portfolio »    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
06/25/2009 $5.81 $5.88 $5.70 $5.70 48.10K
06/26/2009 $5.86 $6.14 $5.81 $6.14 24.10K
06/29/2009 $6.15 $6.22 $5.94 $6.02 22.30K
06/30/2009 $6.05 $6.05 $5.85 $5.91 31.20K
07/01/2009 $5.94 $6.04 $5.94 $5.97 5.50K
The Company designs develops manufactures and supplies simulation tools and equipment and provides a range of training and other modelling and simulation-based services.
CGT historical stock prices picture
CGT (CGT) has the following price history information. Looking back at CGT historical stock prices for the last five trading days, on June 25, 2009, CGT opened at $5.81, traded as high as $5.88 and as low as $5.70, and closed at $5.70. Trading volume was a total of 48.10K shares. On June 26, 2009, CGT opened at $5.86, traded as high as $6.14 and as low as $5.81, and closed at $6.14. Trading volume was a total of 24.10K shares. On June 29, 2009, CGT opened at $6.15, traded as high as $6.22 and as low as $5.94, and closed at $6.02. Trading volume was a total of 22.30K shares. On June 30, 2009, CGT opened at $6.05, traded as high as $6.05 and as low as $5.85, and closed at $5.91. Trading volume was a total of 31.20K shares. On July 01, 2009, CGT opened at $5.94, traded as high as $6.04 and as low as $5.94, and closed at $5.97. Trading volume was a total of 5.50K shares.

CGT Historical Stock Prices By Date:

CGT historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/21/2009
End date: 07/01/2009
Start price/share: $6.20
End price/share: $5.97
Starting shares: 1,612.90
Ending shares: 1,619.77
Dividends reinvested/share: $0.03
Total return: -3.30%
Annualized Gain: -16.96%
Starting investment: $10,000.00
Ending investment: $9,670.00
Years: 0.19
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/21/2009
End date: 07/01/2009
Start price/share: $6.20
End price/share: $5.97
Dividends collected/share: $0.03
Total return: -3.27%
Annualized Gain: -16.83%
Starting investment: $10,000.00
Ending investment: $9,673.00
Years: 0.19
Date Close
06/25/2009$5.70
06/26/2009$6.14
06/29/2009$6.02
06/30/2009$5.91
07/01/2009$5.97
CGT is categorized under the Materials sector; below are some other companies in the same sector:

CHM Historical Stock Prices
CHMT Historical Stock Prices
CHNR Historical Stock Prices
CHOP Historical Stock Prices
CID Historical Stock Prices
CIN Historical Stock Prices
CINR Historical Stock Prices
CKR Historical Stock Prices
CLD Historical Stock Prices
CLF Historical Stock Prices

CGT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.