Historical Stock Price
ETFs Holding KEM »    KEM 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
06/08/2020 $27.08 $27.10 $27.07 $27.08 614.20K
06/09/2020 $27.18 $27.19 $27.15 $27.19 1.08M
06/10/2020 $27.20 $27.20 $27.18 $27.19 2.58M
06/11/2020 $27.18 $27.20 $27.18 $27.19 974.70K
06/12/2020 $27.19 $27.21 $27.19 $27.21 2.08M
KEMET is a manufacturer of tantalum capacitors, multilayer ceramic capacitors, film capacitors, electrolytic capacitors, paper capacitors and solid aluminum capacitors, and Electro-Magnetic Compatible (EMC) devices, sensors, and actuators. Co. is organized into three reportable segments: Solid Capacitor, which produces tantalum, aluminum, polymer and ceramic capacitors; Film and Electrolytic, which produces film, paper and wet aluminum electrolytic capacitors as well as electromagnetic interference filters; and Electro-Magnetic, Sensors, and Actuators, which primarily produces EMC materials and devices, piezo materials and actuators and various types of sensors.
KEM historical stock prices picture
KEM (KEM) has the following price history information. Looking back at KEM historical stock prices for the last five trading days, on June 08, 2020, KEM opened at $27.08, traded as high as $27.10 and as low as $27.07, and closed at $27.08. Trading volume was a total of 614.20K shares. On June 09, 2020, KEM opened at $27.18, traded as high as $27.19 and as low as $27.15, and closed at $27.19. Trading volume was a total of 1.08M shares. On June 10, 2020, KEM opened at $27.20, traded as high as $27.20 and as low as $27.18, and closed at $27.19. Trading volume was a total of 2.58M shares. On June 11, 2020, KEM opened at $27.18, traded as high as $27.20 and as low as $27.18, and closed at $27.19. Trading volume was a total of 974.70K shares. On June 12, 2020, KEM opened at $27.19, traded as high as $27.21 and as low as $27.19, and closed at $27.21. Trading volume was a total of 2.08M shares.

KEM Historical Stock Prices By Date:

KEM historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/11/2012
End date: 06/12/2020
Start price/share: $4.65
End price/share: $27.21
Starting shares: 2,150.54
Ending shares: 2,173.99
Dividends reinvested/share: $0.20
Total return: 491.54%
Average Annual Total Return: 26.73%
Starting investment: $10,000.00
Ending investment: $59,158.69
Years: 7.50
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/11/2012
End date: 06/12/2020
Start price/share: $4.65
End price/share: $27.21
Dividends collected/share: $0.20
Total return: 489.46%
Average Annual Total Return: 26.67%
Starting investment: $10,000.00
Ending investment: $58,948.83
Years: 7.50
Date Close
06/08/2020$27.08
06/09/2020$27.19
06/10/2020$27.19
06/11/2020$27.19
06/12/2020$27.21
KEM is categorized under the Industrials sector; below are some other companies in the same sector:

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
KNOP Historical Stock Prices
KNX Historical Stock Prices
KSU Historical Stock Prices

Also explore: KEM shares outstanding history

Email EnvelopeFree KEM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

KEM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.