Historical Stock Price
ETFs Holding KDN »    KDN Split History »
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
10/10/2013 $35.57 $35.58 $35.50 $35.50 167.00K
10/11/2013 $35.50 $35.54 $35.49 $35.52 430.10K
10/14/2013 $35.49 $35.52 $35.49 $35.51 241.80K
10/15/2013 $35.53 $35.53 $35.48 $35.49 2.33M
10/16/2013 $35.49 $35.49 $35.49 $35.49 0
Kaydon is a designer and manufacturer of custom engineered products. Co.'s principal products include bearings and components, filters and filter housings, custom rings, shaft seals, linear deceleration and vibration isolation products, specialty balls, fuel cleansing systems, gas-phase air filtration systems and replacement media, industrial presses and metal alloy products. Co.'s products are used by customers in a variety of aerospace, defense, specialized robotics, medical, alternative energy, material handling, machine tool positioning, security, electronic and other industrial applications.
KDN historical stock prices picture
KDN (KDN) has the following price history information. Looking back at KDN historical stock prices for the last five trading days, on October 10, 2013, KDN opened at $35.57, traded as high as $35.58 and as low as $35.50, and closed at $35.50. Trading volume was a total of 167.00K shares. On October 11, 2013, KDN opened at $35.50, traded as high as $35.54 and as low as $35.49, and closed at $35.52. Trading volume was a total of 430.10K shares. On October 14, 2013, KDN opened at $35.49, traded as high as $35.52 and as low as $35.49, and closed at $35.51. Trading volume was a total of 241.80K shares. On October 15, 2013, KDN opened at $35.53, traded as high as $35.53 and as low as $35.48, and closed at $35.49. Trading volume was a total of 2.33M shares. On October 16, 2013, KDN opened at $35.49, traded as high as $35.49 and as low as $35.49, and closed at $35.49. Trading volume was a total of 0 shares.

KDN Historical Stock Prices By Date:

KDN historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/07/2009
End date: 10/16/2013
Start price/share: $36.59
End price/share: $35.49
Starting shares: 273.30
Ending shares: 424.28
Dividends reinvested/share: $13.60
Total return: 50.58%
Average Annual Total Return: 11.19%
Starting investment: $10,000.00
Ending investment: $15,055.67
Years: 3.86
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/07/2009
End date: 10/16/2013
Start price/share: $36.59
End price/share: $35.49
Dividends collected/share: $13.60
Total return: 34.16%
Average Annual Total Return: 7.92%
Starting investment: $10,000.00
Ending investment: $13,418.13
Years: 3.86
Date Close
10/10/2013$35.50
10/11/2013$35.52
10/14/2013$35.51
10/15/2013$35.49
10/16/2013$35.49
KDN is categorized under the Industrials sector; below are some other companies in the same sector:

KE Historical Stock Prices
KELYA Historical Stock Prices
KEM Historical Stock Prices
KEX Historical Stock Prices
KEYS Historical Stock Prices
KFRC Historical Stock Prices
KFY Historical Stock Prices
KHA Historical Stock Prices
KMT Historical Stock Prices
KNL Historical Stock Prices

KDN 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.