Callaway Golf Company (NY: ELY )

27.90 USD -0.10 (-0.36%)
Official Closing Price Updated: 7:53 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 16.23 17.04 16.04 16.67 916,500 +0.44(+2.71%)
Jul 31, 2007 16.86 17.03 16.21 16.23 836,000 -0.44(-2.64%)
Jul 30, 2007 16.19 16.73 16.19 16.67 781,100 +0.26(+1.58%)
Jul 27, 2007 16.87 17.00 16.38 16.41 895,600 -0.53(-3.13%)
Jul 26, 2007 17.17 17.31 16.35 16.94 1,390,900 -0.48(-2.76%)
Jul 25, 2007 17.75 17.80 17.25 17.42 1,060,000 -0.18(-1.02%)
Jul 24, 2007 17.74 17.79 17.54 17.60 723,400 -0.36(-2.00%)
Jul 23, 2007 18.03 18.27 17.86 17.96 574,500 +0.02(+0.11%)
Jul 20, 2007 17.88 18.17 17.67 17.94 1,556,700 +0.02(+0.11%)
Jul 19, 2007 19.38 19.49 17.81 17.92 3,036,100 -0.72(-3.86%)
Jul 18, 2007 18.80 18.82 18.37 18.64 1,004,000 -0.29(-1.53%)
Jul 17, 2007 19.02 19.20 18.84 18.93 422,500 -0.02(-0.11%)
Jul 16, 2007 19.25 19.28 18.81 18.95 583,900 -0.30(-1.56%)
Jul 13, 2007 19.16 19.29 18.99 19.25 300,800 +0.03(+0.16%)
Jul 12, 2007 18.99 19.23 18.85 19.22 357,800 +0.35(+1.85%)
Jul 11, 2007 18.91 18.97 18.70 18.87 485,400 +0.00(+0.00%)
Jul 10, 2007 19.27 19.31 18.83 18.87 1,081,000 -0.39(-2.02%)
Jul 09, 2007 18.97 19.36 18.65 19.26 1,565,000 +0.40(+2.12%)
Jul 06, 2007 18.41 18.90 18.41 18.86 732,500 +0.40(+2.17%)
Jul 05, 2007 18.11 18.52 18.02 18.46 918,500 +0.31(+1.71%)
Jul 03, 2007 18.24 18.26 17.96 18.15 352,700 -0.08(-0.44%)
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.