Historical Stock Price
ETFs Holding KIPO »    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
06/25/2014 $6.10 $6.15 $6.10 $6.11 3.10K
06/26/2014 $6.10 $6.14 $6.02 $6.03 29.30K
06/27/2014 $6.07 $6.07 $5.62 $5.64 98.80K
06/30/2014 $5.80 $5.94 $5.80 $5.91 23.00K
07/01/2014 $5.97 $6.08 $5.94 $6.08 39.70K
Keating Capital is an externally managed, non-diversified, closed-end management investment company. Co. is engaged in making pre-initial public offering investments in companies that are committed to and capable of becoming public. Co. may also purchase equity securities of companies that meet its investment criteria directly from existing or former management or early stage investors in private secondary transactions, or from existing or former non-management employees where the portfolio company or its management is coordinating the transaction process. Keating Investments, LLC serves as Co.'s investment adviser and also provides it with the administrative services for Co. to operate.
KIPO historical stock prices picture
KIPO (KIPO) has the following price history information. Looking back at KIPO historical stock prices for the last five trading days, on June 25, 2014, KIPO opened at $6.10, traded as high as $6.15 and as low as $6.10, and closed at $6.11. Trading volume was a total of 3.10K shares. On June 26, 2014, KIPO opened at $6.10, traded as high as $6.14 and as low as $6.02, and closed at $6.03. Trading volume was a total of 29.30K shares. On June 27, 2014, KIPO opened at $6.07, traded as high as $6.07 and as low as $5.62, and closed at $5.64. Trading volume was a total of 98.80K shares. On June 30, 2014, KIPO opened at $5.80, traded as high as $5.94 and as low as $5.80, and closed at $5.91. Trading volume was a total of 23.00K shares. On July 01, 2014, KIPO opened at $5.97, traded as high as $6.08 and as low as $5.94, and closed at $6.08. Trading volume was a total of 39.70K shares.

KIPO Historical Stock Prices By Date:

KIPO historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/12/2011
End date: 07/01/2014
Start price/share: $9.90
End price/share: $6.08
Starting shares: 1,010.10
Ending shares: 1,129.39
Dividends reinvested/share: $0.72
Total return: -31.33%
Average Annual Total Return: -13.70%
Starting investment: $10,000.00
Ending investment: $6,867.26
Years: 2.55
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/12/2011
End date: 07/01/2014
Start price/share: $9.90
End price/share: $6.08
Dividends collected/share: $0.72
Total return: -31.29%
Average Annual Total Return: -13.68%
Starting investment: $10,000.00
Ending investment: $6,871.32
Years: 2.55
Date Close
06/25/2014$6.11
06/26/2014$6.03
06/27/2014$5.64
06/30/2014$5.91
07/01/2014$6.08
KIPO is categorized under the Financials sector; below are some other companies in the same sector:

KKR Historical Stock Prices
KLD Historical Stock Prices
KME Historical Stock Prices
KMF Historical Stock Prices
KMM Historical Stock Prices
KMPA Historical Stock Prices
KMPR Historical Stock Prices
KNOW Historical Stock Prices
KNSL Historical Stock Prices
KOL Historical Stock Prices

KIPO 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.