Callaway Golf Company (NY: ELY )

27.95 USD +0.75 (+2.76%)
Official Closing Price Updated: 7:40 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.880 6.950 6.780 6.820 448,170 -0.06(-0.87%)
Mar 30, 2011 6.880 6.880 6.880 6.880 908,878 +0.04(+0.58%)
Mar 29, 2011 6.870 6.950 6.800 6.840 549,954 -0.04(-0.58%)
Mar 28, 2011 6.890 6.950 6.880 6.880 347,840 -0.01(-0.15%)
Mar 25, 2011 6.840 7.010 6.830 6.890 574,783 +0.10(+1.47%)
Mar 24, 2011 6.850 6.900 6.760 6.790 648,519 +0.00(+0.00%)
Mar 23, 2011 6.790 6.830 6.645 6.790 605,487 -0.04(-0.59%)
Mar 22, 2011 6.910 6.940 6.780 6.830 358,777 -0.05(-0.73%)
Mar 21, 2011 6.870 6.880 6.820 6.880 443,655 +0.13(+1.93%)
Mar 18, 2011 6.700 6.830 6.640 6.750 1,942,627 +0.15(+2.27%)
Mar 17, 2011 6.820 6.870 6.600 6.600 605,123 -0.10(-1.49%)
Mar 16, 2011 6.930 7.020 6.680 6.700 1,122,273 -0.29(-4.15%)
Mar 15, 2011 7.080 7.660 6.970 6.990 1,710,457 -0.67(-8.75%)
Mar 14, 2011 7.590 7.910 7.560 7.660 1,549,112 +0.02(+0.26%)
Mar 11, 2011 7.540 7.700 7.490 7.640 447,085 +0.06(+0.79%)
Mar 10, 2011 7.420 7.610 7.370 7.580 729,472 +0.08(+1.07%)
Mar 09, 2011 7.440 7.590 7.410 7.500 801,108 +0.06(+0.81%)
Mar 08, 2011 7.360 7.500 7.330 7.440 630,420 +0.09(+1.22%)
Mar 07, 2011 7.570 7.630 7.310 7.350 1,247,129 -0.23(-3.03%)
Mar 04, 2011 7.650 7.690 7.500 7.580 550,359 -0.09(-1.17%)
Mar 03, 2011 7.660 7.700 7.570 7.670 801,450 +0.11(+1.46%)
Mar 02, 2011 7.480 7.640 7.415 7.560 637,784 +0.05(+0.67%)
Mar 01, 2011 7.740 7.780 7.370 7.510 1,082,571 -0.23(-2.97%)
Feb 28, 2011 7.800 7.800 7.650 7.740 395,655 -0.03(-0.39%)
Feb 25, 2011 7.650 7.810 7.600 7.770 1,131,533 +0.20(+2.64%)
Feb 24, 2011 7.550 7.690 7.430 7.570 852,943 +0.01(+0.13%)
Feb 23, 2011 7.800 7.840 7.530 7.560 824,443 -0.24(-3.08%)
Feb 22, 2011 8.040 8.050 7.790 7.800 645,749 -0.34(-4.18%)
Feb 18, 2011 8.110 8.220 7.990 8.140 475,443 +0.06(+0.74%)
Feb 17, 2011 7.960 8.140 7.900 8.080 282,266 +0.12(+1.51%)
Feb 16, 2011 7.970 8.020 7.880 7.960 319,712 +0.04(+0.51%)
Feb 15, 2011 7.940 7.980 7.900 7.920 437,819 -0.05(-0.63%)
Feb 14, 2011 7.950 8.030 7.880 7.970 388,655 +0.02(+0.25%)
Feb 11, 2011 7.910 8.005 7.830 7.950 747,317 +0.02(+0.25%)
Feb 10, 2011 7.950 8.060 7.900 7.930 335,520 -0.04(-0.50%)
Feb 09, 2011 7.750 8.000 7.750 7.970 604,510 +0.16(+2.05%)
Feb 08, 2011 7.720 7.810 7.650 7.810 364,508 +0.07(+0.90%)
Feb 07, 2011 7.600 7.900 7.520 7.740 837,955 +0.13(+1.71%)
Feb 04, 2011 7.670 7.670 7.500 7.610 409,008 -0.05(-0.65%)
Feb 03, 2011 7.520 7.680 7.450 7.660 619,313 +0.11(+1.46%)
Feb 02, 2011 7.520 7.620 7.410 7.550 880,611 +0.02(+0.27%)
Feb 01, 2011 7.380 7.590 7.370 7.530 866,958 +0.18(+2.45%)
Jan 31, 2011 7.460 7.460 7.310 7.350 507,403 -0.11(-1.47%)
Jan 28, 2011 7.480 7.540 7.280 7.460 1,002,321 -0.05(-0.67%)
Jan 27, 2011 7.270 7.550 7.250 7.510 1,185,506 +0.18(+2.46%)
Jan 26, 2011 7.440 7.480 7.130 7.330 2,193,331 -0.34(-4.43%)
Jan 25, 2011 7.700 7.780 7.570 7.670 398,398 -0.06(-0.78%)
Jan 24, 2011 7.720 7.870 7.690 7.730 557,966 -0.01(-0.13%)
Jan 21, 2011 7.890 7.940 7.720 7.740 477,487 -0.13(-1.65%)
Jan 20, 2011 7.790 7.990 7.750 7.870 452,262 +0.01(+0.13%)
Jan 19, 2011 7.990 8.030 7.840 7.860 452,210 -0.16(-2.00%)
Jan 18, 2011 8.110 8.120 7.970 8.020 439,658 -0.10(-1.23%)
Jan 14, 2011 8.140 8.190 8.040 8.120 702,280 -0.05(-0.61%)
Jan 13, 2011 8.080 8.170 8.010 8.170 346,922 +0.07(+0.86%)
Jan 12, 2011 8.110 8.110 7.940 8.100 301,369 +0.08(+1.00%)
Jan 11, 2011 8.030 8.160 7.950 8.020 439,981 +0.02(+0.25%)
Jan 10, 2011 8.030 8.080 7.890 8.000 382,502 -0.08(-0.99%)
Jan 07, 2011 8.240 8.270 7.920 8.080 327,837 -0.12(-1.46%)
Jan 06, 2011 8.240 8.300 8.140 8.200 339,382 -0.06(-0.73%)
Jan 05, 2011 8.050 8.305 8.020 8.260 1,571,835 +0.20(+2.48%)
Jan 04, 2011 8.240 8.240 7.900 8.060 1,709,379 -0.15(-1.83%)
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.