 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 02/12/2019 |
$119.50 |
$120.44 |
$118.83 |
$119.65 |
339.30K | | 02/13/2019 |
$120.03 |
$120.86 |
$119.09 |
$120.58 |
364.80K | | 02/14/2019 |
$120.15 |
$122.13 |
$119.96 |
$120.82 |
375.80K | | 02/15/2019 |
$121.10 |
$121.73 |
$120.45 |
$121.42 |
279.30K | | 02/19/2019 |
$121.11 |
$122.71 |
$120.56 |
$121.80 |
312.60K |
|
|
| 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 February 12, 2019, CSL opened at $119.50, traded as high as $120.44 and as low as $118.83, and closed at $119.65. Trading volume was a total of 339.30K shares. On February 13, 2019, CSL opened at $120.03, traded as high as $120.86 and as low as $119.09, and closed at $120.58. Trading volume was a total of 364.80K shares. On February 14, 2019, CSL opened at $120.15, traded as high as $122.13 and as low as $119.96, and closed at $120.82. Trading volume was a total of 375.80K shares. On February 15, 2019, CSL opened at $121.10, traded as high as $121.73 and as low as $120.45, and closed at $121.42. Trading volume was a total of 279.30K shares. On February 19, 2019, CSL opened at $121.11, traded as high as $122.71 and as low as $120.56, and closed at $121.80. Trading volume was a total of 312.60K 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: |
02/20/2009 |
|
| End date: |
02/19/2019 |
|
| Start price/share: |
$20.42 |
|
| End price/share: |
$121.80 |
|
| Starting shares: |
489.72 |
|
| Ending shares: |
566.69 |
|
| Dividends reinvested/share: |
$10.15 |
|
| Total return: |
590.23% |
|
| Average Annual Total Return: |
21.30% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$68,998.20 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
02/20/2009 |
|
| End date: |
02/19/2019 |
|
| Start price/share: |
$20.42 |
|
| End price/share: |
$121.80 |
|
| Dividends collected/share: |
$10.15 |
|
| Total return: |
546.20% |
|
| Average Annual Total Return: |
20.51% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$64,632.78 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 02/12/2019 | $119.65 | | 02/13/2019 | $120.58 | | 02/14/2019 | $120.82 | | 02/15/2019 | $121.42 | | 02/19/2019 | $121.80 |
|
|
