Callaway Golf Company (NY: ELY )

27.20 USD -0.64 (-2.30%)
Official Closing Price Updated: 5:03 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.910 8.010 7.590 7.610 0 -0.24(-3.06%)
Jan 29, 2009 8.230 8.310 7.810 7.850 759,378 -0.46(-5.54%)
Jan 28, 2009 8.950 9.160 8.210 8.310 923,394 -0.45(-5.14%)
Jan 27, 2009 8.800 9.160 8.710 8.760 506,474 -0.04(-0.45%)
Jan 26, 2009 8.730 9.230 8.600 8.800 473,040 +0.07(+0.80%)
Jan 23, 2009 8.640 8.990 8.580 8.730 520,654 -0.12(-1.36%)
Jan 22, 2009 8.690 9.080 8.490 8.850 459,223 -0.10(-1.12%)
Jan 21, 2009 8.730 9.010 8.580 8.950 887,185 +0.53(+6.29%)
Jan 20, 2009 8.990 8.990 8.390 8.420 507,008 -0.63(-6.96%)
Jan 16, 2009 9.170 9.400 8.750 9.050 486,601 -0.02(-0.22%)
Jan 15, 2009 8.840 9.162 8.480 9.070 553,041 +0.25(+2.83%)
Jan 14, 2009 8.900 9.240 8.680 8.820 652,321 -0.45(-4.85%)
Jan 13, 2009 9.290 9.510 9.110 9.270 328,091 +0.02(+0.22%)
Jan 12, 2009 9.230 9.570 9.200 9.250 434,558 -0.18(-1.91%)
Jan 09, 2009 9.980 9.980 9.380 9.430 618,363 -0.58(-5.79%)
Jan 08, 2009 9.960 10.03 9.690 10.01 323,182 +0.04(+0.40%)
Jan 07, 2009 9.880 10.31 9.800 9.970 663,637 -0.17(-1.68%)
Jan 06, 2009 9.990 10.28 8.990 10.14 591,923 +0.41(+4.21%)
Jan 05, 2009 9.680 9.810 9.450 9.730 455,683 +0.01(+0.10%)
Jan 02, 2009 9.330 9.780 9.212 9.720 0 +0.43(+4.63%)
Jan 01, 2009 8.980 9.410 8.820 9.290 0 +0.00(+0.00%)
Dec 31, 2008 8.980 9.410 8.820 9.290 488,928 +0.34(+3.80%)
Dec 30, 2008 8.670 8.950 8.530 8.950 480,802 +0.40(+4.68%)
Dec 29, 2008 8.790 8.790 8.480 8.550 341,943 -0.23(-2.62%)
Dec 26, 2008 8.510 8.820 8.420 8.780 0 +0.27(+3.17%)
Dec 24, 2008 8.560 8.620 8.495 8.510 206,688 +0.01(+0.12%)
Dec 23, 2008 8.550 8.720 8.420 8.500 473,506 +0.01(+0.12%)
Dec 22, 2008 8.430 8.570 8.250 8.490 594,236 +0.01(+0.12%)
Dec 19, 2008 8.790 8.990 8.420 8.480 1,144,422 -0.19(-2.19%)
Dec 18, 2008 9.670 9.670 8.420 8.670 1,250,823 -1.31(-13.13%)
Dec 17, 2008 9.570 10.06 9.280 9.980 607,497 +0.09(+0.91%)
Dec 16, 2008 9.330 9.920 9.240 9.890 706,951 +0.70(+7.62%)
Dec 15, 2008 9.700 9.900 9.000 9.190 500,667 -0.51(-5.26%)
Dec 12, 2008 9.210 9.750 9.120 9.700 0 +0.24(+2.54%)
Dec 11, 2008 9.670 10.00 9.350 9.460 415,166 -0.42(-4.25%)
Dec 10, 2008 9.660 9.960 9.560 9.880 426,218 +0.35(+3.67%)
Dec 09, 2008 9.900 10.13 9.430 9.530 641,458 -0.46(-4.60%)
Dec 08, 2008 10.16 10.27 9.820 9.990 766,509 +0.02(+0.20%)
Dec 05, 2008 9.260 10.02 9.000 9.970 0 +0.60(+6.40%)
Dec 04, 2008 9.350 9.730 9.120 9.370 710,713 -0.17(-1.78%)
Dec 03, 2008 9.350 9.680 9.110 9.540 847,498 +0.04(+0.42%)
Dec 02, 2008 9.090 9.500 8.970 9.500 543,608 +0.59(+6.62%)
Dec 01, 2008 9.890 9.890 8.860 8.910 479,904 -1.16(-11.52%)
Nov 28, 2008 9.780 10.07 9.690 10.07 237,528 +0.25(+2.55%)
Nov 26, 2008 9.110 9.910 8.960 9.820 623,847 +0.44(+4.69%)
Nov 25, 2008 9.370 9.570 8.850 9.380 705,074 +0.09(+0.97%)
Nov 24, 2008 8.810 9.570 8.570 9.290 566,739 +0.49(+5.57%)
Nov 21, 2008 7.760 8.820 7.550 8.800 827,918 +0.90(+11.39%)
Nov 20, 2008 8.580 8.980 7.870 7.900 585,045 -0.68(-7.93%)
Nov 19, 2008 9.530 9.660 8.580 8.580 572,117 -0.95(-9.97%)
Nov 18, 2008 9.650 9.850 9.070 9.530 556,257 -0.06(-0.63%)
Nov 17, 2008 10.00 10.13 9.550 9.590 462,091 -0.51(-5.05%)
Nov 14, 2008 10.50 10.50 9.771 10.10 0 -0.11(-1.08%)
Nov 13, 2008 9.260 10.26 9.060 10.21 887,664 +1.04(+11.34%)
Nov 12, 2008 9.760 9.880 9.140 9.170 518,944 -0.74(-7.47%)
Nov 11, 2008 10.00 10.34 9.850 9.910 686,111 -0.10(-1.00%)
Nov 10, 2008 10.33 10.51 9.910 10.01 436,926 -0.28(-2.72%)
Nov 07, 2008 10.10 10.29 9.860 10.29 408,764 +0.33(+3.31%)
Nov 06, 2008 10.05 10.24 9.760 9.960 562,314 -0.16(-1.58%)
Nov 05, 2008 10.21 10.49 10.06 10.12 417,197 -0.21(-2.03%)
Nov 04, 2008 10.25 10.40 9.950 10.33 282,064 +0.25(+2.48%)
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.