Callaway Golf Company (NY: ELY )

31.82 USD +0.15 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 10.45 10.45 9.930 10.08 629,720 -0.38(-3.63%)
Oct 31, 2008 9.700 10.67 9.170 10.46 0 -0.07(-0.66%)
Oct 30, 2008 10.36 10.60 10.02 10.53 490,370 +0.52(+5.19%)
Oct 29, 2008 10.12 10.57 9.870 10.01 773,877 -0.09(-0.89%)
Oct 28, 2008 9.330 10.16 9.010 10.10 731,330 +0.93(+10.14%)
Oct 27, 2008 9.320 9.590 9.040 9.170 536,763 -0.23(-2.45%)
Oct 24, 2008 9.000 9.740 9.000 9.400 713,539 -0.20(-2.08%)
Oct 23, 2008 9.550 9.760 9.100 9.600 798,204 +0.12(+1.27%)
Oct 22, 2008 9.380 9.760 9.300 9.480 720,563 -0.15(-1.56%)
Oct 21, 2008 9.570 9.870 9.470 9.630 441,593 -0.06(-0.62%)
Oct 20, 2008 9.620 9.690 9.270 9.690 392,432 +0.20(+2.11%)
Oct 17, 2008 9.860 10.02 9.430 9.490 0 -0.70(-6.87%)
Oct 16, 2008 9.410 10.22 9.050 10.19 1,392,405 +0.71(+7.49%)
Oct 15, 2008 10.00 10.40 9.450 9.480 2,147,669 -2.39(-20.13%)
Oct 14, 2008 12.40 12.40 11.48 11.87 1,229,180 -0.13(-1.08%)
Oct 13, 2008 11.93 12.19 11.63 12.00 673,923 +0.68(+6.01%)
Oct 10, 2008 10.31 11.56 9.780 11.32 1,253,618 +0.61(+5.70%)
Oct 09, 2008 11.75 11.88 10.71 10.71 991,608 -0.96(-8.23%)
Oct 08, 2008 11.31 12.12 11.27 11.67 1,004,991 -0.01(-0.09%)
Oct 07, 2008 12.09 12.09 11.57 11.68 736,487 -0.21(-1.77%)
Oct 06, 2008 12.05 12.35 11.40 11.89 842,270 -0.48(-3.88%)
Oct 03, 2008 13.20 13.33 12.36 12.37 0 -0.60(-4.63%)
Oct 02, 2008 13.87 13.87 12.91 12.97 534,267 -0.98(-7.03%)
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.