 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 08/19/2019 |
$141.81 |
$142.21 |
$140.82 |
$141.38 |
170.10K | | 08/20/2019 |
$141.13 |
$142.28 |
$139.61 |
$141.08 |
270.40K | | 08/21/2019 |
$142.46 |
$143.08 |
$140.66 |
$141.12 |
284.00K | | 08/22/2019 |
$141.82 |
$142.42 |
$140.69 |
$140.87 |
217.20K | | 08/23/2019 |
$139.82 |
$140.62 |
$136.72 |
$137.16 |
442.30K |
|
|
| Carlisle Companies designs, manufactures and markets commercial roofing, energy, agriculture, mining, construction, aerospace and defense electronics, medical technology, transportation, general industrial, protective coatings, wood and auto refinishing. Co.'s segments are: Carlisle Construction Materials, which designs, manufactures and sells thermoplastic polyolefin and ethylene propylene diene monomer rubber; Carlisle Interconnect Technologies, which engineers, manufactures and sells wire, contacts and cable assemblies and satellite communication equipment; and Carlisle Fluid Technologies, which designs, manufactures and sells liquid and powder finishing equipment and system components. | |
|
Carlisle Companies (CSL) has the following price history information. Looking back at CSL historical stock prices for the last five trading days, on August 19, 2019, CSL opened at $141.81, traded as high as $142.21 and as low as $140.82, and closed at $141.38. Trading volume was a total of 170.10K shares. On August 20, 2019, CSL opened at $141.13, traded as high as $142.28 and as low as $139.61, and closed at $141.08. Trading volume was a total of 270.40K shares. On August 21, 2019, CSL opened at $142.46, traded as high as $143.08 and as low as $140.66, and closed at $141.12. Trading volume was a total of 284.00K shares. On August 22, 2019, CSL opened at $141.82, traded as high as $142.42 and as low as $140.69, and closed at $140.87. Trading volume was a total of 217.20K shares. On August 23, 2019, CSL opened at $139.82, traded as high as $140.62 and as low as $136.72, and closed at $137.16. Trading volume was a total of 442.30K 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: |
08/25/2009 |
|
| End date: |
08/23/2019 |
|
| Start price/share: |
$33.65 |
|
| End price/share: |
$137.16 |
|
| Starting shares: |
297.18 |
|
| Ending shares: |
342.06 |
|
| Dividends reinvested/share: |
$10.74 |
|
| Total return: |
369.17% |
|
| Average Annual Total Return: |
16.72% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$46,930.24 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
08/25/2009 |
|
| End date: |
08/23/2019 |
|
| Start price/share: |
$33.65 |
|
| End price/share: |
$137.16 |
|
| Dividends collected/share: |
$10.74 |
|
| Total return: |
339.52% |
|
| Average Annual Total Return: |
15.96% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$43,962.47 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 08/19/2019 | $141.38 | | 08/20/2019 | $141.08 | | 08/21/2019 | $141.12 | | 08/22/2019 | $140.87 | | 08/23/2019 | $137.16 |
|
|
