 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 02/10/2020 |
$161.27 |
$161.43 |
$159.11 |
$160.52 |
527.20K | | 02/11/2020 |
$160.50 |
$161.15 |
$159.79 |
$160.02 |
466.40K | | 02/12/2020 |
$160.71 |
$162.74 |
$159.72 |
$162.49 |
436.80K | | 02/13/2020 |
$161.61 |
$162.50 |
$160.42 |
$161.75 |
356.40K | | 02/14/2020 |
$161.93 |
$164.28 |
$161.46 |
$163.31 |
560.70K |
|
|
| Carlisle Companies designs, manufactures and markets commercial roofing, energy, agriculture, mining, construction, aerospace and defense electronics, medical technology, transportation, among others. Co.'s segments are: Carlisle Construction Material, which provides ethylene propylene diene monomer rubber, thermoplastic polyolefin and polyvinyl chloride membrane and metal roofing systems; Carlisle Interconnect Technologies, which provides wire, cable, connectors, contacts and cable assemblies, and satellite communication equipment; Carlisle Fluid Technologies, which provides liquid, powder, sealants and adhesives finishing equipment and system components; and Carlisle Brake and Friction. |
|
|
Carlisle Companies (CSL) has the following price history information. Looking back at CSL historical stock prices for the last five trading days, on February 10, 2020, CSL opened at $161.27, traded as high as $161.43 and as low as $159.11, and closed at $160.52. Trading volume was a total of 527.20K shares. On February 11, 2020, CSL opened at $160.50, traded as high as $161.15 and as low as $159.79, and closed at $160.02. Trading volume was a total of 466.40K shares. On February 12, 2020, CSL opened at $160.71, traded as high as $162.74 and as low as $159.72, and closed at $162.49. Trading volume was a total of 436.80K shares. On February 13, 2020, CSL opened at $161.61, traded as high as $162.50 and as low as $160.42, and closed at $161.75. Trading volume was a total of 356.40K shares. On February 14, 2020, CSL opened at $161.93, traded as high as $164.28 and as low as $161.46, and closed at $163.31. Trading volume was a total of 560.70K 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: |
02/18/2010 |
|
| End date: |
02/14/2020 |
|
| Start price/share: |
$34.75 |
|
| End price/share: |
$163.31 |
|
| Starting shares: |
287.77 |
|
| Ending shares: |
329.12 |
|
| Dividends reinvested/share: |
$10.92 |
|
| Total return: |
437.48% |
|
| Average Annual Total Return: |
18.32% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$53,725.60 |
|
| Years: |
9.99 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
02/18/2010 |
|
| End date: |
02/14/2020 |
|
| Start price/share: |
$34.75 |
|
| End price/share: |
$163.31 |
|
| Dividends collected/share: |
$10.92 |
|
| Total return: |
401.38% |
|
| Average Annual Total Return: |
17.50% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$50,118.13 |
|
| Years: |
9.99 |
|
|
|
| Date |
Close |
| 02/10/2020 | $160.52 | | 02/11/2020 | $160.02 | | 02/12/2020 | $162.49 | | 02/13/2020 | $161.75 | | 02/14/2020 | $163.31 |
|
|
