Historical Stock Price
8% "No Withdrawal" Portfolio »    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
11/17/2010 $10.29 $10.29 $9.69 $9.98 21.60K
11/18/2010 $9.90 $9.98 $9.90 $9.95 15.10K
11/19/2010 $9.94 $9.95 $9.94 $9.95 500
11/22/2010 $9.95 $9.99 $9.95 $9.99 2.00K
11/23/2010 $9.95 $10.00 $9.95 $10.00 13.10K
ESK historical stock prices picture
ESK (ESK) has the following price history information. Looking back at ESK historical stock prices for the last five trading days, on November 17, 2010, ESK opened at $10.29, traded as high as $10.29 and as low as $9.69, and closed at $9.98. Trading volume was a total of 21.60K shares. On November 18, 2010, ESK opened at $9.90, traded as high as $9.98 and as low as $9.90, and closed at $9.95. Trading volume was a total of 15.10K shares. On November 19, 2010, ESK opened at $9.94, traded as high as $9.95 and as low as $9.94, and closed at $9.95. Trading volume was a total of 500 shares. On November 22, 2010, ESK opened at $9.95, traded as high as $9.99 and as low as $9.95, and closed at $9.99. Trading volume was a total of 2.00K shares. On November 23, 2010, ESK opened at $9.95, traded as high as $10.00 and as low as $9.95, and closed at $10.00. Trading volume was a total of 13.10K shares.

ESK Historical Stock Prices By Date:

ESK historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/19/2010
End date: 11/23/2010
Start price/share: $10.69
End price/share: $10.00
Starting shares: 935.45
Ending shares: 1,026.56
Dividends reinvested/share: $0.97
Total return: 2.66%
Annualized Gain: 3.89%
Starting investment: $10,000.00
Ending investment: $10,266.00
Years: 0.68
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/19/2010
End date: 11/23/2010
Start price/share: $10.69
End price/share: $10.00
Dividends collected/share: $0.97
Total return: 2.57%
Annualized Gain: 3.77%
Starting investment: $10,000.00
Ending investment: $10,257.00
Years: 0.68
Date Close
11/17/2010$9.98
11/18/2010$9.95
11/19/2010$9.95
11/22/2010$9.99
11/23/2010$10.00
ESK is categorized under the Materials sector; below are some other companies in the same sector:

EST Historical Stock Prices
EVA Historical Stock Prices
EX Historical Stock Prices
EXK Historical Stock Prices
EXP Historical Stock Prices
FBF Historical Stock Prices
FBM Historical Stock Prices
FBR Historical Stock Prices
FCV Historical Stock Prices
FCX Historical Stock Prices

ESK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.