 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 04/12/2019 |
$127.00 |
$127.59 |
$125.47 |
$126.90 |
275.10K | | 04/15/2019 |
$126.85 |
$127.57 |
$126.34 |
$127.46 |
312.80K | | 04/16/2019 |
$127.75 |
$127.97 |
$127.03 |
$127.38 |
219.90K | | 04/17/2019 |
$127.96 |
$128.01 |
$126.36 |
$126.86 |
264.70K | | 04/18/2019 |
$127.43 |
$127.95 |
$126.16 |
$127.93 |
301.80K |
|
|
| Carlisle Companies is a manufacturing company. Co. designs, manufactures, and markets a range of products that serve markets including commercial roofing, energy, construction, aerospace and defense electronics, medical technology, transportation and general industrial. Co.'s products include: rubber, thermoplastic polyolefin, and polyvinyl chloride roofing membranes; wire, cable, connectors, contacts, and cable assemblies for the transfer of power and data; industrial liquid and powder finishing equipment and integrated system solutions; brakes and friction material and clutch and transmission friction material for the construction, agriculture, mining, erospace and motor sports markets. | |
|
Carlisle Companies (CSL) has the following price history information. Looking back at CSL historical stock prices for the last five trading days, on April 12, 2019, CSL opened at $127.00, traded as high as $127.59 and as low as $125.47, and closed at $126.90. Trading volume was a total of 275.10K shares. On April 15, 2019, CSL opened at $126.85, traded as high as $127.57 and as low as $126.34, and closed at $127.46. Trading volume was a total of 312.80K shares. On April 16, 2019, CSL opened at $127.75, traded as high as $127.97 and as low as $127.03, and closed at $127.38. Trading volume was a total of 219.90K shares. On April 17, 2019, CSL opened at $127.96, traded as high as $128.01 and as low as $126.36, and closed at $126.86. Trading volume was a total of 264.70K shares. On April 18, 2019, CSL opened at $127.43, traded as high as $127.95 and as low as $126.16, and closed at $127.93. Trading volume was a total of 301.80K shares.
CSL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Carlisle Companies shares, starting with a $10,000 purchase of CSL, and working forward through the historical stock price information to today.
Growth of $10,000.00
With Dividends Reinvested
|
| Start date: |
04/20/2009 |
|
| End date: |
04/18/2019 |
|
| Start price/share: |
$20.26 |
|
| End price/share: |
$127.93 |
|
| Starting shares: |
493.58 |
|
| Ending shares: |
571.17 |
|
| Dividends reinvested/share: |
$10.15 |
|
| Total return: |
630.69% |
|
| Average Annual Total Return: |
22.00% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$73,046.31 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
04/20/2009 |
|
| End date: |
04/18/2019 |
|
| Start price/share: |
$20.26 |
|
| End price/share: |
$127.93 |
|
| Dividends collected/share: |
$10.15 |
|
| Total return: |
581.56% |
|
| Average Annual Total Return: |
21.16% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$68,169.90 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 04/12/2019 | $126.90 | | 04/15/2019 | $127.46 | | 04/16/2019 | $127.38 | | 04/17/2019 | $126.86 | | 04/18/2019 | $127.93 |
|
|
