Historical Stock Price
ETFs Holding KEX »    KEX 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
09/18/2020 $40.07 $40.41 $39.23 $39.68 1.50M
09/21/2020 $38.53 $38.53 $37.30 $38.10 810.80K
09/22/2020 $38.11 $38.52 $36.77 $37.39 527.90K
09/23/2020 $37.53 $38.56 $36.67 $36.69 1.14M
09/24/2020 $36.52 $36.87 $35.80 $36.09 579.00K
Kirby operates tank barge. Co.'s marine transportation segment provides marine transportation services, operating tank barges and towing vessels transporting bulk liquid products. Co. transports petrochemicals, black oil, refined petroleum products and agricultural chemicals by tank barge. Co.'s distribution and services segment, sells genuine replacement parts, provides service mechanics to overhaul and repair engines, transmissions, reduction gears and related oilfield services equipment, rebuilds component parts or diesel engines, transmissions and reduction gears, and related equipment used in oilfield services, marine, power generation, on-highway and other industrial applications.
KEX historical stock prices picture
Kirby (KEX) has the following price history information. Looking back at KEX historical stock prices for the last five trading days, on September 18, 2020, KEX opened at $40.07, traded as high as $40.41 and as low as $39.23, and closed at $39.68. Trading volume was a total of 1.50M shares. On September 21, 2020, KEX opened at $38.53, traded as high as $38.53 and as low as $37.30, and closed at $38.10. Trading volume was a total of 810.80K shares. On September 22, 2020, KEX opened at $38.11, traded as high as $38.52 and as low as $36.77, and closed at $37.39. Trading volume was a total of 527.90K shares. On September 23, 2020, KEX opened at $37.53, traded as high as $38.56 and as low as $36.67, and closed at $36.69. Trading volume was a total of 1.14M shares. On September 24, 2020, KEX opened at $36.52, traded as high as $36.87 and as low as $35.80, and closed at $36.09. Trading volume was a total of 579.00K shares.

KEX Historical Stock Prices By Date:

KEX historical cagr picture

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

Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/27/2010
End date: 09/24/2020
Start price/share: $39.51
End price/share: $36.09
Dividends collected/share: $0.00
Total return: -8.66%
Average Annual Total Return: -0.90%
Starting investment: $10,000.00
Ending investment: $9,135.59
Years: 10.00
Date Close
09/18/2020$39.68
09/21/2020$38.10
09/22/2020$37.39
09/23/2020$36.69
09/24/2020$36.09
KEX is categorized under the Industrials sector; below are some other companies in the same sector:

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
KTEC Historical Stock Prices

Also explore: KEX shares outstanding history

KEX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.