Callaway Golf Company (NY: ELY )

28.99 USD +1.04 (+3.72%)
Official Closing Price Updated: 7:52 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 8.900 8.910 8.910 8.910 692,100 +0.09(+1.02%)
Mar 31, 2010 8.850 8.970 8.730 8.820 905,108 -0.04(-0.45%)
Mar 30, 2010 8.760 8.950 8.720 8.860 1,192,111 +0.10(+1.14%)
Mar 29, 2010 8.980 9.010 8.670 8.760 1,266,768 -0.22(-2.45%)
Mar 26, 2010 8.780 9.005 8.780 8.980 1,032,377 +0.20(+2.28%)
Mar 25, 2010 9.080 9.080 8.740 8.780 1,792,229 -0.23(-2.55%)
Mar 24, 2010 9.230 9.290 9.000 9.010 496,528 -0.19(-2.07%)
Mar 23, 2010 9.240 9.270 9.050 9.200 712,206 -0.05(-0.54%)
Mar 22, 2010 9.280 9.370 9.160 9.250 713,195 -0.11(-1.18%)
Mar 19, 2010 9.320 9.450 9.210 9.360 824,455 +0.01(+0.11%)
Mar 18, 2010 9.480 9.500 9.350 9.350 484,510 -0.10(-1.06%)
Mar 17, 2010 9.400 9.500 9.290 9.450 588,358 +0.04(+0.43%)
Mar 16, 2010 9.180 9.450 9.150 9.410 1,289,189 +0.23(+2.51%)
Mar 15, 2010 9.180 9.210 9.140 9.180 1,143,540 -0.03(-0.33%)
Mar 12, 2010 9.410 9.500 9.150 9.210 1,312,912 -0.19(-2.02%)
Mar 11, 2010 9.340 9.430 9.160 9.400 1,165,208 -0.02(-0.21%)
Mar 10, 2010 9.030 9.450 8.960 9.420 2,645,042 +0.36(+3.97%)
Mar 09, 2010 8.780 9.070 8.690 9.060 1,487,833 +0.22(+2.49%)
Mar 08, 2010 8.680 8.840 8.590 8.840 1,317,868 +0.14(+1.61%)
Mar 05, 2010 8.670 8.780 8.460 8.700 1,908,031 +0.10(+1.16%)
Mar 04, 2010 8.350 8.610 8.320 8.600 959,239 +0.30(+3.61%)
Mar 03, 2010 8.120 8.530 8.040 8.300 1,344,183 +0.23(+2.85%)
Mar 02, 2010 7.920 8.140 7.900 8.070 870,694 +0.16(+2.02%)
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.