Callaway Golf Company (NY: ELY )

33.91 USD +0.46 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.290 7.290 6.760 6.840 1,987,646 -0.56(-7.57%)
Oct 29, 2009 7.210 7.560 7.160 7.400 830,786 +0.23(+3.21%)
Oct 28, 2009 7.550 7.590 7.110 7.170 1,040,039 -0.38(-5.03%)
Oct 27, 2009 7.790 7.900 7.550 7.550 724,071 -0.19(-2.45%)
Oct 26, 2009 7.800 8.000 7.600 7.740 953,699 -0.06(-0.77%)
Oct 23, 2009 7.750 7.830 7.660 7.800 890,979 -0.19(-2.38%)
Oct 22, 2009 7.800 8.040 7.700 7.990 719,843 +0.20(+2.57%)
Oct 21, 2009 7.920 8.150 7.750 7.790 1,320,392 -0.12(-1.52%)
Oct 20, 2009 7.750 7.970 7.730 7.910 826,565 +0.04(+0.51%)
Oct 19, 2009 8.070 8.070 7.540 7.870 2,011,156 -0.44(-5.29%)
Oct 16, 2009 8.650 8.650 7.930 8.310 2,751,342 -0.44(-5.03%)
Oct 15, 2009 8.780 8.840 8.570 8.750 1,465,198 -0.05(-0.57%)
Oct 14, 2009 8.820 9.050 8.700 8.800 2,303,610 +0.14(+1.62%)
Oct 13, 2009 8.180 8.660 8.080 8.660 1,790,900 +0.51(+6.26%)
Oct 12, 2009 8.050 8.205 8.000 8.150 717,411 +0.18(+2.26%)
Oct 09, 2009 7.530 8.000 7.440 7.970 1,227,414 +0.45(+5.98%)
Oct 08, 2009 7.420 7.700 7.420 7.520 879,499 +0.13(+1.76%)
Oct 07, 2009 7.400 7.660 7.380 7.390 503,511 -0.07(-0.94%)
Oct 06, 2009 7.450 7.620 7.350 7.460 1,324,679 +0.05(+0.67%)
Oct 05, 2009 7.300 7.440 7.260 7.410 626,446 +0.09(+1.23%)
Oct 02, 2009 7.300 7.420 7.180 7.320 705,011 -0.07(-0.95%)
Oct 01, 2009 7.600 7.630 7.320 7.390 774,001 -0.22(-2.89%)
Sep 30, 2009 7.570 7.810 7.460 7.610 650,454 +0.04(+0.53%)
Sep 29, 2009 7.480 7.610 7.400 7.570 788,137 -0.03(-0.39%)
Sep 28, 2009 7.360 7.680 7.360 7.600 760,185 +0.24(+3.26%)
Sep 25, 2009 7.400 7.480 7.340 7.360 589,100 -0.04(-0.54%)
Sep 24, 2009 7.560 7.660 7.337 7.400 933,543 -0.15(-1.99%)
Sep 23, 2009 7.720 7.930 7.550 7.550 679,075 -0.17(-2.20%)
Sep 22, 2009 7.860 7.880 7.620 7.720 785,330 -0.08(-1.03%)
Sep 21, 2009 7.910 8.000 7.750 7.800 881,461 -0.17(-2.13%)
Sep 18, 2009 7.900 8.250 7.770 7.970 2,427,139 +0.47(+6.27%)
Sep 17, 2009 7.580 7.730 7.410 7.500 774,951 -0.22(-2.87%)
Sep 16, 2009 7.940 7.940 7.500 7.722 779,640 -0.11(-1.38%)
Sep 15, 2009 7.810 8.000 7.690 7.830 1,505,332 +0.05(+0.64%)
Sep 14, 2009 7.470 7.810 7.320 7.780 1,001,760 +0.28(+3.73%)
Sep 11, 2009 7.250 7.580 7.210 7.500 864,690 +0.24(+3.31%)
Sep 10, 2009 7.130 7.260 7.000 7.260 696,469 +0.13(+1.82%)
Sep 09, 2009 6.950 7.140 6.940 7.130 528,673 +0.18(+2.59%)
Sep 08, 2009 6.950 6.990 6.850 6.950 321,214 +0.05(+0.72%)
Sep 04, 2009 6.850 6.905 6.750 6.900 322,968 +0.06(+0.88%)
Sep 03, 2009 6.910 6.940 6.690 6.840 311,138 -0.02(-0.29%)
Sep 02, 2009 6.870 7.000 6.850 6.860 542,983 -0.04(-0.58%)
Sep 01, 2009 7.010 7.160 6.850 6.900 871,203 -0.17(-2.40%)
Aug 31, 2009 7.110 7.180 7.010 7.070 762,623 -0.05(-0.70%)
Aug 28, 2009 6.950 7.190 6.905 7.120 742,598 +0.17(+2.45%)
Aug 27, 2009 6.920 7.000 6.750 6.950 444,362 +0.02(+0.29%)
Aug 26, 2009 6.880 6.970 6.810 6.930 358,631 +0.05(+0.73%)
Aug 25, 2009 6.740 6.970 6.720 6.880 837,493 +0.18(+2.69%)
Aug 24, 2009 6.820 6.960 6.690 6.700 897,600 -0.02(-0.30%)
Aug 21, 2009 6.510 6.740 6.400 6.720 1,286,285 +0.35(+5.49%)
Aug 20, 2009 6.560 6.590 6.340 6.370 836,794 -0.13(-2.00%)
Aug 19, 2009 6.590 6.600 6.420 6.500 557,961 -0.10(-1.52%)
Aug 18, 2009 6.520 6.700 6.500 6.600 626,265 +0.02(+0.31%)
Aug 17, 2009 6.490 6.680 6.470 6.580 876,048 -0.10(-1.50%)
Aug 14, 2009 7.000 7.140 6.580 6.680 1,658,334 -0.39(-5.52%)
Aug 13, 2009 7.000 7.070 6.900 7.070 866,372 +0.09(+1.29%)
Aug 12, 2009 6.980 7.230 6.900 6.980 1,058,988 +0.02(+0.29%)
Aug 11, 2009 7.020 7.020 6.695 6.960 1,419,478 +0.03(+0.43%)
Aug 10, 2009 7.120 7.180 6.820 6.930 1,365,823 -0.02(-0.29%)
Aug 07, 2009 6.810 6.980 6.750 6.950 978,024 +0.20(+2.96%)
Aug 06, 2009 6.770 6.810 6.750 6.750 890,258 -0.01(-0.15%)
Aug 05, 2009 6.890 6.930 6.620 6.760 1,416,717 -0.07(-1.02%)
Aug 04, 2009 6.540 6.880 6.480 6.830 1,670,445 +0.24(+3.64%)
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.