Callaway Golf Company (NY: ELY )

28.60 USD +1.28 (+4.69%)
Official Closing Price Updated: 7:36 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.80 12.84 12.59 12.70 749,958 -0.11(-0.86%)
May 29, 2008 12.56 12.89 12.56 12.81 685,789 +0.08(+0.63%)
May 28, 2008 12.72 12.77 12.37 12.73 936,511 -0.01(-0.08%)
May 27, 2008 12.69 12.86 12.43 12.74 1,029,917 +0.16(+1.27%)
May 26, 2008 12.36 12.63 12.10 12.58 0 +0.00(+0.00%)
May 23, 2008 12.36 12.63 12.10 12.58 904,396 +0.23(+1.86%)
May 22, 2008 12.78 12.83 12.29 12.35 1,409,286 -0.43(-3.36%)
May 21, 2008 13.24 13.32 12.74 12.78 1,058,048 -0.41(-3.11%)
May 20, 2008 13.13 13.24 13.00 13.19 768,020 +0.04(+0.30%)
May 19, 2008 13.67 13.67 13.13 13.15 1,061,709 -0.49(-3.59%)
May 16, 2008 14.24 14.32 13.46 13.64 785,859 -0.36(-2.57%)
May 15, 2008 14.17 14.17 13.80 14.00 914,167 -0.21(-1.48%)
May 14, 2008 13.30 14.23 13.30 14.21 1,493,470 +0.81(+6.04%)
May 13, 2008 13.54 13.71 13.20 13.40 1,319,846 -0.22(-1.62%)
May 12, 2008 13.53 13.73 13.37 13.62 1,024,178 +0.10(+0.74%)
May 09, 2008 13.59 13.75 13.36 13.52 633,279 -0.34(-2.45%)
May 08, 2008 14.04 14.05 13.60 13.86 1,577,597 -0.10(-0.72%)
May 07, 2008 14.07 14.12 13.91 13.96 1,543,426 -0.11(-0.78%)
May 06, 2008 13.95 14.11 13.81 14.07 1,726,891 +0.03(+0.21%)
May 05, 2008 14.00 14.15 13.66 14.04 1,584,411 +0.08(+0.57%)
May 02, 2008 14.69 14.69 13.91 13.96 1,284,114 -0.01(-0.07%)
May 01, 2008 13.74 14.33 13.64 13.97 1,606,130 +0.23(+1.67%)
Apr 30, 2008 14.31 14.31 13.64 13.74 1,742,025 -0.57(-3.98%)
Apr 29, 2008 14.26 14.47 14.18 14.31 723,047 +0.12(+0.85%)
Apr 28, 2008 14.33 14.46 14.10 14.19 929,938 -0.20(-1.39%)
Apr 25, 2008 14.25 14.42 14.04 14.39 668,558 +0.18(+1.27%)
Apr 24, 2008 13.86 14.38 13.78 14.21 741,131 +0.41(+2.97%)
Apr 23, 2008 13.94 14.19 13.73 13.80 887,667 -0.10(-0.72%)
Apr 22, 2008 14.21 14.37 13.85 13.90 1,263,151 -0.36(-2.52%)
Apr 21, 2008 14.74 14.77 14.19 14.26 1,181,069 -0.57(-3.84%)
Apr 18, 2008 15.03 15.49 14.68 14.83 2,378,358 +0.64(+4.51%)
Apr 17, 2008 14.51 14.51 14.04 14.19 3,995,861 -0.34(-2.34%)
Apr 16, 2008 13.84 14.54 13.81 14.53 1,267,215 +0.74(+5.37%)
Apr 15, 2008 14.01 14.17 13.76 13.79 2,192,273 -0.11(-0.79%)
Apr 14, 2008 14.05 14.26 13.83 13.90 739,006 -0.24(-1.70%)
Apr 11, 2008 14.43 14.50 14.06 14.14 664,300 -0.42(-2.88%)
Apr 10, 2008 14.24 14.93 14.24 14.56 775,350 +0.32(+2.25%)
Apr 09, 2008 14.37 14.58 14.22 14.24 948,200 -0.14(-0.97%)
Apr 08, 2008 14.75 14.99 14.25 14.38 976,400 -0.43(-2.90%)
Apr 07, 2008 14.41 15.03 14.36 14.81 858,300 +0.55(+3.86%)
Apr 04, 2008 14.33 14.49 14.06 14.26 696,739 -0.01(-0.07%)
Apr 03, 2008 14.30 14.58 14.02 14.27 997,055 -0.04(-0.28%)
Apr 02, 2008 14.83 14.89 14.20 14.31 1,895,460 -0.59(-3.96%)
Apr 01, 2008 14.65 15.11 14.60 14.90 1,086,700 +0.22(+1.50%)
Mar 31, 2008 15.43 15.60 14.64 14.68 1,283,895 -0.63(-4.11%)
Mar 28, 2008 15.25 15.52 15.22 15.31 600,700 +0.06(+0.39%)
Mar 27, 2008 15.44 15.50 15.18 15.25 910,252 -0.16(-1.04%)
Mar 26, 2008 15.33 15.47 14.94 15.41 1,223,108 -0.03(-0.19%)
Mar 25, 2008 15.59 15.63 15.30 15.44 536,100 -0.18(-1.15%)
Mar 24, 2008 15.40 15.80 15.39 15.62 753,476 +0.27(+1.76%)
Mar 21, 2008 15.11 15.70 15.03 15.35 1,678,887 +0.00(+0.00%)
Mar 20, 2008 15.11 15.70 15.03 15.35 1,678,887 +0.28(+1.86%)
Mar 19, 2008 15.68 16.00 15.07 15.07 930,900 -0.58(-3.71%)
Mar 18, 2008 15.51 15.86 15.11 15.65 1,041,500 +0.38(+2.49%)
Mar 17, 2008 15.09 15.93 15.09 15.27 1,575,749 +0.41(+2.76%)
Mar 14, 2008 15.37 15.49 14.64 14.86 885,632 -0.51(-3.32%)
Mar 13, 2008 15.01 15.45 14.85 15.37 907,800 +0.27(+1.79%)
Mar 12, 2008 15.68 15.89 15.03 15.10 997,482 -0.61(-3.88%)
Mar 11, 2008 15.11 15.71 15.02 15.71 1,031,200 +0.97(+6.58%)
Mar 10, 2008 14.71 15.05 14.70 14.74 910,874 +0.09(+0.61%)
Mar 07, 2008 14.51 14.96 14.45 14.65 870,600 -0.04(-0.27%)
Mar 06, 2008 14.52 14.74 14.30 14.69 1,441,100 +0.09(+0.62%)
Mar 05, 2008 14.61 14.94 14.50 14.60 634,200 +0.10(+0.69%)
Mar 04, 2008 14.56 14.82 14.38 14.50 1,032,000 -0.18(-1.23%)
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.