Callaway Golf Company (NY: ELY )

27.20 USD -0.64 (-2.30%)
Official Closing Price Updated: 7:58 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.040 6.230 6.000 6.040 6,804 +0.00(+0.00%)
Jun 29, 2010 6.380 6.380 6.000 6.040 1,460,603 -0.40(-6.21%)
Jun 25, 2010 6.440 6.550 6.361 6.440 985,452 -0.03(-0.46%)
Jun 24, 2010 6.470 6.580 6.420 6.470 337 -0.14(-2.12%)
Jun 23, 2010 6.440 6.710 6.330 6.610 1,321,452 +0.17(+2.64%)
Jun 22, 2010 6.440 6.560 6.420 6.440 1,652 -0.04(-0.62%)
Jun 21, 2010 6.620 6.720 6.480 6.480 1,466,621 -0.02(-0.31%)
Jun 18, 2010 6.500 6.640 6.450 6.500 1,499,498 +0.08(+1.25%)
Jun 17, 2010 6.420 6.680 6.400 6.420 2,051,830 -0.03(-0.47%)
Jun 16, 2010 6.920 6.940 6.440 6.450 2,904,259 -0.52(-7.46%)
Jun 15, 2010 6.970 7.280 6.710 6.970 2,872 -0.63(-8.29%)
Jun 14, 2010 7.950 8.050 7.570 7.600 970,387 -0.28(-3.55%)
Jun 11, 2010 7.600 7.890 7.600 7.880 644,304 +0.23(+3.01%)
Jun 10, 2010 7.650 7.830 7.480 7.650 2,668 +0.03(+0.39%)
Jun 09, 2010 7.580 7.850 7.500 7.620 736,640 +0.10(+1.33%)
Jun 08, 2010 8.040 8.140 7.450 7.520 1,748,151 -0.52(-6.47%)
Jun 07, 2010 8.250 8.460 8.030 8.040 938,530 -0.19(-2.31%)
Jun 04, 2010 8.230 8.440 8.010 8.230 1,336,612 -0.15(-1.79%)
Jun 03, 2010 8.380 8.570 8.250 8.380 320 +0.08(+0.96%)
Jun 02, 2010 8.300 8.330 7.800 8.300 521,637 +0.26(+3.23%)
Jun 01, 2010 8.040 8.410 8.030 8.040 2,329 -0.38(-4.51%)
May 28, 2010 8.420 8.530 8.300 8.420 944,291 +0.03(+0.36%)
May 27, 2010 8.130 8.390 8.130 8.390 793,487 +0.46(+5.80%)
May 26, 2010 7.930 8.180 7.840 7.930 2,337 -0.06(-0.75%)
May 25, 2010 7.840 8.010 7.700 7.990 1,370,470 -0.08(-0.99%)
May 24, 2010 8.200 8.330 8.060 8.070 648,326 -0.13(-1.59%)
May 21, 2010 7.950 8.390 7.820 8.200 1,491,557 +0.17(+2.12%)
May 20, 2010 8.000 8.285 7.950 8.030 833,201 -0.43(-5.08%)
May 19, 2010 8.710 8.980 8.360 8.460 1,610,976 -0.31(-3.53%)
May 18, 2010 8.990 9.090 8.710 8.770 542,478 -0.21(-2.34%)
May 17, 2010 8.950 9.050 8.510 8.980 1,047,045 +0.05(+0.56%)
May 14, 2010 8.930 8.970 8.700 8.930 1,083,802 -0.04(-0.45%)
May 13, 2010 9.310 9.320 8.860 8.970 602,107 -0.40(-4.27%)
May 12, 2010 9.030 9.380 9.030 9.370 618,298 +0.38(+4.23%)
May 11, 2010 8.990 9.120 8.940 8.990 545,235 +0.01(+0.11%)
May 10, 2010 8.620 8.980 8.610 8.980 1,146,199 +0.49(+5.77%)
May 07, 2010 8.990 9.100 8.470 8.490 1,627,148 -0.32(-3.63%)
May 06, 2010 9.210 9.370 8.250 8.810 1,479,636 -0.43(-4.65%)
May 05, 2010 9.050 9.370 8.980 9.240 1,014,139 +0.07(+0.76%)
May 04, 2010 9.490 9.490 9.080 9.170 953,134 -0.42(-4.38%)
May 03, 2010 9.480 9.770 9.470 9.590 1,101,445 +0.20(+2.13%)
Apr 30, 2010 10.09 10.11 9.390 9.390 1,282,880 -0.66(-6.57%)
Apr 29, 2010 9.650 10.05 9.530 10.05 813,988 +0.50(+5.24%)
Apr 28, 2010 9.590 9.680 9.350 9.550 1,017,284 -0.01(-0.10%)
Apr 27, 2010 9.780 9.790 9.470 9.560 1,057,426 -0.27(-2.75%)
Apr 26, 2010 10.06 10.19 9.820 9.830 824,963 -0.29(-2.87%)
Apr 23, 2010 10.00 10.19 9.930 10.12 912,386 +0.10(+1.00%)
Apr 22, 2010 9.610 10.05 9.460 10.02 1,194,750 +0.38(+3.94%)
Apr 21, 2010 9.400 9.650 9.180 9.640 893,470 +0.11(+1.15%)
Apr 20, 2010 9.830 9.830 9.510 9.530 100 -0.20(-2.06%)
Apr 19, 2010 9.730 9.960 9.570 9.730 948,130 -0.01(-0.10%)
Apr 16, 2010 10.06 10.09 9.620 9.740 1,795,861 -0.40(-3.94%)
Apr 15, 2010 10.15 10.19 10.10 10.14 799,944 -0.01(-0.10%)
Apr 14, 2010 9.930 10.18 9.900 10.15 1,563,497 +0.24(+2.42%)
Apr 13, 2010 9.950 10.01 9.761 9.910 962,855 +0.00(+0.00%)
Apr 12, 2010 10.03 10.05 9.780 9.910 559,001 -0.08(-0.80%)
Apr 09, 2010 9.520 10.04 9.480 9.990 2,870,912 +0.51(+5.38%)
Apr 08, 2010 9.350 9.580 9.250 9.480 784,453 +0.12(+1.28%)
Apr 07, 2010 9.240 9.360 9.170 9.360 949,519 +0.20(+2.18%)
Apr 06, 2010 8.950 9.340 8.890 9.160 1,820,533 +0.04(+0.44%)
Apr 05, 2010 8.920 9.240 8.860 9.120 613,460 +0.21(+2.36%)
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.