Callaway Golf Company (NY: ELY )

29.14 USD +0.24 (+0.83%)
Official Closing Price Updated: 7:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.83 17.32 16.70 17.32 1,192,800 +0.59(+3.53%)
Oct 30, 2007 16.95 17.05 16.69 16.73 571,500 -0.27(-1.59%)
Oct 29, 2007 16.85 17.02 16.60 17.00 442,700 +0.24(+1.43%)
Oct 26, 2007 16.76 16.84 16.40 16.76 373,000 +0.25(+1.51%)
Oct 25, 2007 16.75 16.83 16.38 16.51 797,200 -0.15(-0.90%)
Oct 24, 2007 17.22 17.25 16.50 16.66 899,300 -0.62(-3.59%)
Oct 23, 2007 17.09 17.35 16.85 17.28 857,300 +0.23(+1.35%)
Oct 22, 2007 16.79 17.20 16.74 17.05 1,021,100 +0.20(+1.19%)
Oct 19, 2007 17.10 17.20 16.78 16.85 1,522,800 -0.25(-1.46%)
Oct 18, 2007 16.45 17.52 16.30 17.10 3,071,900 +1.83(+11.98%)
Oct 17, 2007 15.72 15.75 15.08 15.27 684,000 -0.30(-1.93%)
Oct 16, 2007 15.25 15.72 15.25 15.57 581,300 +0.20(+1.30%)
Oct 15, 2007 15.68 16.61 15.19 15.37 1,370,600 -0.78(-4.83%)
Oct 12, 2007 16.32 16.56 16.09 16.15 502,800 -0.06(-0.37%)
Oct 11, 2007 16.46 16.55 16.08 16.21 795,900 -0.11(-0.67%)
Oct 10, 2007 16.90 16.99 16.21 16.32 631,200 -0.56(-3.32%)
Oct 09, 2007 16.83 16.95 16.62 16.88 369,800 +0.11(+0.66%)
Oct 08, 2007 16.92 17.02 16.69 16.77 393,500 -0.20(-1.18%)
Oct 05, 2007 16.73 17.00 16.63 16.97 559,000 +0.41(+2.48%)
Oct 04, 2007 16.69 16.74 16.45 16.56 579,100 -0.04(-0.24%)
Oct 03, 2007 16.65 16.76 16.43 16.60 483,300 -0.17(-1.01%)
Oct 02, 2007 16.56 16.87 16.41 16.77 810,400 +0.13(+0.78%)
Oct 01, 2007 16.00 16.72 15.98 16.64 714,000 +0.63(+3.94%)
Sep 28, 2007 15.99 16.17 15.96 16.01 508,800 +0.02(+0.13%)
Sep 27, 2007 16.02 16.11 15.93 15.99 549,100 -0.02(-0.12%)
Sep 26, 2007 16.01 16.08 15.92 16.01 747,300 +0.08(+0.50%)
Sep 25, 2007 15.68 16.05 15.51 15.93 635,200 +0.12(+0.76%)
Sep 24, 2007 15.88 16.10 15.74 15.81 514,900 -0.04(-0.25%)
Sep 21, 2007 16.00 16.02 15.78 15.85 1,289,300 -0.05(-0.31%)
Sep 20, 2007 16.34 16.34 15.76 15.90 884,200 -0.55(-3.34%)
Sep 19, 2007 16.90 17.00 16.41 16.45 698,500 -0.40(-2.37%)
Sep 18, 2007 16.18 16.92 16.01 16.85 706,400 +0.73(+4.53%)
Sep 17, 2007 16.25 16.33 16.00 16.12 384,900 -0.14(-0.86%)
Sep 14, 2007 15.91 16.50 15.90 16.26 720,900 +0.30(+1.88%)
Sep 13, 2007 16.03 16.22 15.83 15.96 525,700 +0.09(+0.57%)
Sep 12, 2007 15.74 16.02 15.73 15.87 525,800 +0.16(+1.02%)
Sep 11, 2007 15.69 15.94 15.46 15.71 622,700 +0.06(+0.38%)
Sep 10, 2007 15.71 15.88 15.46 15.65 441,800 +0.03(+0.19%)
Sep 07, 2007 15.86 15.99 15.58 15.62 417,600 -0.47(-2.92%)
Sep 06, 2007 16.05 16.21 15.99 16.09 389,100 +0.02(+0.12%)
Sep 05, 2007 16.36 16.36 16.05 16.07 426,000 -0.44(-2.67%)
Sep 04, 2007 16.33 16.64 16.22 16.51 619,900 +0.19(+1.16%)
Aug 31, 2007 16.45 16.48 16.20 16.32 560,600 +0.17(+1.05%)
Aug 30, 2007 16.33 16.49 16.08 16.15 1,211,100 -0.38(-2.30%)
Aug 29, 2007 16.39 16.57 16.12 16.53 485,900 +0.26(+1.60%)
Aug 28, 2007 16.88 17.00 16.23 16.27 811,300 -0.31(-1.87%)
Aug 27, 2007 16.82 16.91 16.53 16.58 430,345 -0.32(-1.89%)
Aug 24, 2007 16.80 16.92 16.54 16.90 598,200 +0.01(+0.06%)
Aug 23, 2007 17.28 17.28 16.80 16.89 502,600 -0.31(-1.80%)
Aug 22, 2007 17.27 17.54 17.00 17.20 750,500 +0.15(+0.88%)
Aug 21, 2007 16.85 17.16 16.85 17.05 429,600 +0.20(+1.19%)
Aug 20, 2007 16.77 17.16 16.65 16.85 815,500 +0.19(+1.14%)
Aug 17, 2007 17.15 17.50 16.50 16.66 1,957,100 +0.04(+0.24%)
Aug 16, 2007 16.98 17.20 16.40 16.62 1,974,300 -0.66(-3.82%)
Aug 15, 2007 17.16 17.92 16.96 17.28 1,312,500 +0.13(+0.76%)
Aug 14, 2007 17.78 17.84 17.09 17.15 970,100 -0.63(-3.54%)
Aug 13, 2007 17.95 18.05 17.60 17.78 1,284,600 +0.06(+0.34%)
Aug 10, 2007 17.43 18.05 17.03 17.72 1,837,800 -0.02(-0.11%)
Aug 09, 2007 17.72 18.29 17.39 17.74 2,060,500 -0.08(-0.45%)
Aug 08, 2007 17.40 18.31 17.24 17.82 2,373,700 +0.55(+3.18%)
Aug 07, 2007 16.71 17.35 16.42 17.27 1,803,200 +0.44(+2.61%)
Aug 06, 2007 15.71 17.09 15.42 16.83 1,894,300 +1.11(+7.06%)
Aug 03, 2007 15.87 16.03 15.67 15.72 1,167,600 +0.05(+0.32%)
Aug 02, 2007 15.60 16.21 15.11 15.67 2,284,500 -1.00(-6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.