MENU

Callaway Golf Company (NY: ELY )

20.16 +0.06 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.920 7.540 7.540 7.540 590,000 -0.36(-4.56%)
Dec 30, 2009 7.830 7.960 7.740 7.900 486,803 +0.03(+0.38%)
Dec 29, 2009 7.850 7.900 7.810 7.870 502,906 +0.05(+0.64%)
Dec 28, 2009 7.740 7.850 7.560 7.820 611,147 +0.06(+0.77%)
Dec 24, 2009 7.790 7.810 7.710 7.760 305,822 -0.04(-0.51%)
Dec 23, 2009 7.710 7.830 7.660 7.800 414,377 +0.07(+0.91%)
Dec 22, 2009 7.700 7.860 7.670 7.730 1,162,423 +0.01(+0.13%)
Dec 21, 2009 7.370 7.781 7.320 7.720 1,096,262 +0.42(+5.75%)
Dec 18, 2009 7.110 7.560 7.080 7.300 7,618,876 +0.21(+2.96%)
Dec 17, 2009 7.160 7.200 7.090 7.090 693,634 -0.04(-0.56%)
Dec 16, 2009 7.260 7.360 7.100 7.130 1,045,905 -0.11(-1.52%)
Dec 15, 2009 7.280 7.320 7.200 7.240 787,693 -0.05(-0.69%)
Dec 14, 2009 7.290 7.300 7.230 7.290 1,980,865 -0.09(-1.22%)
Dec 11, 2009 7.290 7.480 7.280 7.380 512,255 +0.15(+2.07%)
Dec 10, 2009 7.210 7.330 7.160 7.230 1,048,420 +0.10(+1.40%)
Dec 09, 2009 7.150 7.180 7.050 7.130 550,502 -0.03(-0.42%)
Dec 08, 2009 7.250 7.270 7.100 7.160 479,947 -0.14(-1.92%)
Dec 07, 2009 7.180 7.340 7.180 7.300 538,317 +0.10(+1.39%)
Dec 04, 2009 7.200 7.240 7.020 7.200 546,948 +0.18(+2.56%)
Dec 03, 2009 7.180 7.320 6.990 7.020 998,032 -0.28(-3.84%)
Dec 02, 2009 7.390 7.550 7.300 7.300 556,768 -0.11(-1.48%)
Dec 01, 2009 7.240 7.460 7.130 7.410 1,093,145 +0.24(+3.35%)
Nov 30, 2009 6.980 7.200 6.820 7.170 836,285 +0.16(+2.28%)
Nov 27, 2009 7.000 7.110 6.940 7.010 314,474 -0.19(-2.64%)
Nov 25, 2009 7.240 7.250 7.160 7.200 232,407 +0.03(+0.42%)
Nov 24, 2009 7.240 7.240 7.000 7.170 633,953 -0.09(-1.24%)
Nov 23, 2009 7.190 7.330 7.110 7.260 717,693 +0.16(+2.25%)
Nov 20, 2009 7.120 7.160 7.040 7.100 608,597 -0.04(-0.56%)
Nov 19, 2009 7.210 7.240 7.050 7.140 1,059,916 -0.11(-1.52%)
Nov 18, 2009 7.430 7.480 7.235 7.250 628,231 -0.17(-2.29%)
Nov 17, 2009 7.340 7.470 7.310 7.420 628,008 +0.09(+1.23%)
Nov 16, 2009 7.250 7.370 7.240 7.330 1,003,992 +0.13(+1.81%)
Nov 13, 2009 7.030 7.230 6.920 7.200 2,147,489 +0.16(+2.27%)
Nov 12, 2009 7.330 7.330 6.960 7.040 1,343,463 -0.26(-3.56%)
Nov 11, 2009 7.180 7.430 7.180 7.300 1,352,944 +0.23(+3.25%)
Nov 10, 2009 6.740 7.120 6.670 7.070 1,625,062 +0.28(+4.12%)
Nov 09, 2009 6.910 7.070 6.740 6.790 934,226 -0.04(-0.59%)
Nov 06, 2009 6.640 6.930 6.640 6.830 568,156 +0.09(+1.34%)
Nov 05, 2009 6.570 6.820 6.480 6.740 1,146,003 +0.24(+3.69%)
Nov 04, 2009 6.720 6.920 6.480 6.500 2,502,928 -0.47(-6.74%)
Nov 03, 2009 6.890 6.980 6.750 6.970 534,919 +0.09(+1.31%)
Nov 02, 2009 6.850 7.010 6.670 6.880 1,081,813 +0.04(+0.58%)
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%)
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.
TOP
Email a Story