Callaway Golf Company (NY: ELY )

28.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.210 5.310 5.050 5.070 1,339,899 -0.18(-3.43%)
Jun 29, 2009 5.290 5.440 5.220 5.250 930,462 -0.07(-1.32%)
Jun 26, 2009 5.080 5.370 5.080 5.320 1,896,971 +0.22(+4.31%)
Jun 25, 2009 5.100 5.140 5.080 5.100 1,337,258 -0.08(-1.54%)
Jun 24, 2009 5.230 5.270 5.110 5.180 1,135,036 +0.09(+1.77%)
Jun 23, 2009 5.090 5.260 5.050 5.090 1,413,915 +0.00(+0.00%)
Jun 22, 2009 5.350 5.430 5.090 5.090 1,294,761 -0.27(-5.04%)
Jun 19, 2009 5.370 5.450 5.260 5.360 2,314,776 +0.07(+1.32%)
Jun 18, 2009 5.500 5.500 5.280 5.290 1,733,231 -0.17(-3.11%)
Jun 17, 2009 5.670 5.670 5.370 5.460 2,226,573 -0.15(-2.67%)
Jun 16, 2009 5.840 5.949 5.590 5.610 2,150,281 -0.17(-2.94%)
Jun 15, 2009 6.000 6.020 5.720 5.780 1,233,905 -0.22(-3.67%)
Jun 12, 2009 6.150 6.150 5.990 6.000 1,833,024 -0.15(-2.44%)
Jun 11, 2009 6.040 6.200 5.980 6.150 2,842,013 +0.14(+2.33%)
Jun 10, 2009 6.190 6.190 5.950 6.010 9,072,190 +0.09(+1.52%)
Jun 09, 2009 6.240 6.470 5.920 5.920 9,017,886 -1.36(-18.68%)
Jun 08, 2009 7.330 7.410 7.220 7.280 359,229 -0.20(-2.67%)
Jun 05, 2009 7.710 7.830 7.400 7.480 474,212 -0.18(-2.35%)
Jun 04, 2009 7.660 7.760 7.400 7.660 551,080 -0.12(-1.54%)
Jun 03, 2009 7.630 7.800 7.490 7.780 590,044 +0.08(+1.04%)
Jun 02, 2009 7.530 7.920 7.470 7.700 1,053,887 +0.14(+1.85%)
Jun 01, 2009 7.180 7.600 7.140 7.560 852,435 +0.44(+6.18%)
May 29, 2009 6.590 7.120 6.590 7.120 1,468,784 +0.56(+8.54%)
May 28, 2009 6.790 6.850 6.510 6.560 668,087 -0.13(-1.94%)
May 27, 2009 7.010 7.010 6.690 6.690 440,787 -0.28(-4.02%)
May 26, 2009 6.650 7.080 6.540 6.970 667,343 +0.27(+4.03%)
May 22, 2009 7.090 7.090 6.660 6.700 590,299 -0.37(-5.23%)
May 21, 2009 6.890 7.070 6.700 7.070 1,580,359 +0.14(+2.02%)
May 20, 2009 6.920 7.140 6.860 6.930 1,196,966 +0.09(+1.32%)
May 19, 2009 6.800 7.000 6.690 6.840 933,235 +0.06(+0.88%)
May 18, 2009 6.740 6.920 6.700 6.780 568,105 +0.13(+1.95%)
May 15, 2009 6.500 6.825 6.500 6.650 1,701,576 +0.15(+2.31%)
May 14, 2009 6.600 6.770 6.480 6.500 831,244 +0.07(+1.09%)
May 13, 2009 6.900 6.950 6.410 6.430 1,267,032 -0.56(-8.01%)
May 12, 2009 7.070 7.240 6.910 6.990 762,824 -0.08(-1.13%)
May 11, 2009 7.200 7.200 6.970 7.070 947,943 -0.23(-3.15%)
May 08, 2009 7.450 7.490 7.130 7.300 843,375 +0.01(+0.14%)
May 07, 2009 7.870 7.870 7.230 7.290 985,110 -0.42(-5.45%)
May 06, 2009 8.200 8.210 7.670 7.710 797,837 -0.24(-3.02%)
May 05, 2009 8.250 8.250 7.930 7.950 1,237,574 -0.36(-4.33%)
May 04, 2009 8.480 8.510 8.240 8.310 784,932 -0.13(-1.54%)
May 01, 2009 8.050 8.890 8.030 8.440 1,980,376 +0.89(+11.79%)
Apr 30, 2009 7.770 8.000 7.540 7.550 719,746 -0.11(-1.44%)
Apr 29, 2009 7.380 7.780 7.290 7.660 755,042 +0.27(+3.65%)
Apr 28, 2009 7.440 7.580 7.320 7.390 704,629 -0.11(-1.47%)
Apr 27, 2009 7.340 7.640 7.220 7.500 612,437 +0.03(+0.40%)
Apr 24, 2009 7.430 7.650 7.340 7.470 712,641 +0.13(+1.77%)
Apr 23, 2009 7.730 7.750 7.250 7.340 1,115,262 -0.40(-5.17%)
Apr 22, 2009 7.480 7.940 7.370 7.740 863,222 +0.15(+1.98%)
Apr 21, 2009 7.210 7.670 7.140 7.590 792,319 +0.41(+5.71%)
Apr 20, 2009 7.870 7.870 7.180 7.180 941,646 -0.81(-10.14%)
Apr 17, 2009 6.960 8.000 6.930 7.990 1,256,863 +0.18(+2.30%)
Apr 16, 2009 7.740 7.870 7.580 7.810 1,491,923 +0.07(+0.90%)
Apr 15, 2009 7.630 7.860 7.540 7.740 518,288 +0.04(+0.52%)
Apr 14, 2009 7.910 7.980 7.600 7.700 448,415 -0.29(-3.63%)
Apr 13, 2009 8.000 8.000 7.780 7.990 368,147 -0.16(-1.96%)
Apr 09, 2009 8.070 8.350 7.980 8.150 777,452 +0.25(+3.16%)
Apr 08, 2009 7.620 7.920 7.570 7.900 598,570 +0.31(+4.08%)
Apr 07, 2009 7.790 7.840 7.480 7.590 505,509 -0.30(-3.80%)
Apr 06, 2009 8.130 8.170 7.820 7.890 608,208 -0.26(-3.19%)
Apr 03, 2009 8.140 8.400 8.020 8.150 396,462 -0.08(-0.97%)
Apr 02, 2009 7.550 8.470 7.548 8.230 679,896 +0.88(+11.97%)
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.