Historical Stock Price
ETFs Holding DAVE »    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
09/10/2019 $4.30 $4.45 $4.29 $4.30 14.60K
09/11/2019 $4.41 $4.55 $4.24 $4.55 28.30K
09/12/2019 $4.55 $4.70 $4.25 $4.65 67.40K
09/13/2019 $4.62 $4.89 $4.43 $4.43 147.70K
09/16/2019 $4.66 $4.80 $4.42 $4.68 46.50K
Famous Dave's of America develops, owns, operates and franchises restaurants under the name Famous Dave's. Co.'s prototypical design includes a designated bar, an exterior smokestack, a separate entrance for its To Go business and a patio. Each restaurant features a selection of hickory-smoked and off-the-grill barbecue products, side items, and handmade desserts. To complement its entree and appetizer items, Co. provides six regional barbeque sauces: Rich & Sassy®, Texas Pit™, Georgia Mustard™, Devil's Spit®, Sweet and Zesty™ and Wilbur's Revenge™.
DAVE historical stock prices picture
DAVE (DAVE) has the following price history information. Looking back at DAVE historical stock prices for the last five trading days, on September 10, 2019, DAVE opened at $4.30, traded as high as $4.45 and as low as $4.29, and closed at $4.30. Trading volume was a total of 14.60K shares. On September 11, 2019, DAVE opened at $4.41, traded as high as $4.55 and as low as $4.24, and closed at $4.55. Trading volume was a total of 28.30K shares. On September 12, 2019, DAVE opened at $4.55, traded as high as $4.70 and as low as $4.25, and closed at $4.65. Trading volume was a total of 67.40K shares. On September 13, 2019, DAVE opened at $4.62, traded as high as $4.89 and as low as $4.43, and closed at $4.43. Trading volume was a total of 147.70K shares. On September 16, 2019, DAVE opened at $4.66, traded as high as $4.80 and as low as $4.42, and closed at $4.68. Trading volume was a total of 46.50K shares.

DAVE Historical Stock Prices By Date:

DAVE historical cagr picture

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

Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/21/2011
End date: 09/16/2019
Start price/share: $9.03
End price/share: $4.68
Dividends collected/share: $0.00
Total return: -48.17%
Average Annual Total Return: -7.66%
Starting investment: $10,000.00
Ending investment: $5,184.18
Years: 8.24
Date Close
09/10/2019$4.30
09/11/2019$4.55
09/12/2019$4.65
09/13/2019$4.43
09/16/2019$4.68
DAVE is categorized under the Services sector; below are some other companies in the same sector:

DCIN Historical Stock Prices
DDE Historical Stock Prices
DDS Historical Stock Prices
DEG Historical Stock Prices
DENN Historical Stock Prices
DEST Historical Stock Prices
DFRG Historical Stock Prices
DG Historical Stock Prices
DGIT Historical Stock Prices
DGSE Historical Stock Prices

Also explore: DAVE shares outstanding history

DAVE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.