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 30, 2011 5.540 5.560 5.530 5.530 466,024 -0.03(-0.54%)
Dec 29, 2011 5.670 5.700 5.540 5.560 518,360 -0.06(-1.07%)
Dec 28, 2011 5.680 5.750 5.610 5.620 414,741 -0.09(-1.58%)
Dec 27, 2011 5.720 5.750 5.710 5.710 364,251 -0.04(-0.70%)
Dec 23, 2011 5.770 5.770 5.720 5.750 283,790 +0.10(+1.77%)
Dec 21, 2011 5.620 5.680 5.603 5.650 580,390 +0.00(+0.00%)
Dec 20, 2011 5.580 5.660 5.550 5.650 791,183 +0.18(+3.29%)
Dec 19, 2011 5.590 5.700 5.460 5.470 391,199 -0.05(-0.91%)
Dec 16, 2011 5.650 5.700 5.460 5.520 884,870 -0.14(-2.47%)
Dec 15, 2011 5.530 5.690 5.470 5.660 542,271 +0.21(+3.85%)
Dec 14, 2011 5.400 5.490 5.350 5.450 283,998 -0.01(-0.18%)
Dec 13, 2011 5.690 5.700 5.410 5.460 487,670 -0.19(-3.36%)
Dec 12, 2011 5.570 5.700 5.550 5.650 486,937 +0.00(+0.00%)
Dec 09, 2011 5.470 5.675 5.450 5.650 530,065 +0.21(+3.86%)
Dec 08, 2011 5.550 5.610 5.430 5.440 384,075 -0.15(-2.68%)
Dec 07, 2011 5.580 5.650 5.480 5.590 445,741 -0.04(-0.71%)
Dec 06, 2011 5.680 5.720 5.610 5.630 270,057 -0.05(-0.88%)
Dec 05, 2011 5.730 5.800 5.650 5.680 744,721 +0.03(+0.53%)
Dec 02, 2011 5.640 5.740 5.610 5.650 276,099 +0.11(+1.99%)
Dec 01, 2011 5.640 5.710 5.530 5.540 234,546 -0.11(-1.95%)
Nov 30, 2011 5.470 5.660 5.450 5.650 618,741 +0.41(+7.82%)
Nov 29, 2011 5.290 5.300 5.150 5.240 308,137 -0.05(-0.95%)
Nov 28, 2011 5.140 5.290 5.140 5.290 494,442 +0.29(+5.80%)
Nov 25, 2011 5.080 5.170 5.000 5.000 191,634 -0.11(-2.15%)
Nov 23, 2011 5.150 5.170 5.000 5.110 514,369 -0.08(-1.54%)
Nov 22, 2011 5.190 5.260 5.130 5.190 438,481 +0.01(+0.19%)
Nov 21, 2011 5.150 5.220 5.130 5.180 432,881 -0.09(-1.71%)
Nov 18, 2011 5.140 5.300 5.120 5.270 401,144 +0.13(+2.53%)
Nov 17, 2011 5.200 5.250 5.120 5.140 437,450 -0.08(-1.53%)
Nov 16, 2011 5.270 5.355 5.190 5.220 536,468 -0.13(-2.43%)
Nov 15, 2011 5.260 5.390 5.197 5.350 740,752 +0.05(+0.94%)
Nov 14, 2011 5.480 5.510 5.290 5.300 788,394 -0.22(-3.99%)
Nov 11, 2011 5.560 5.560 5.500 5.520 257,673 +0.04(+0.73%)
Nov 10, 2011 5.510 5.530 5.390 5.480 723,582 +0.09(+1.67%)
Nov 09, 2011 5.490 5.590 5.380 5.390 904,951 -0.27(-4.77%)
Nov 08, 2011 5.600 5.695 5.490 5.660 448,605 +0.11(+1.98%)
Nov 07, 2011 5.630 5.630 5.450 5.550 269,346 -0.08(-1.42%)
Nov 04, 2011 5.630 5.670 5.520 5.630 303,397 -0.07(-1.23%)
Nov 03, 2011 5.710 5.780 5.560 5.700 486,507 -0.01(-0.18%)
Nov 02, 2011 5.710 5.740 5.550 5.710 565,304 +0.12(+2.15%)
Nov 01, 2011 5.530 5.760 5.530 5.590 622,157 -0.22(-3.79%)
Oct 31, 2011 5.790 5.930 5.740 5.810 412,995 -0.11(-1.86%)
Oct 28, 2011 5.610 6.050 5.160 5.920 749,987 -0.07(-1.17%)
Oct 27, 2011 5.890 6.070 5.490 5.990 1,551,979 +0.34(+6.02%)
Oct 26, 2011 5.630 5.660 5.460 5.650 390,217 +0.15(+2.73%)
Oct 25, 2011 5.590 5.660 5.489 5.500 354,688 -0.15(-2.65%)
Oct 24, 2011 5.650 5.680 5.590 5.650 558,931 +0.01(+0.18%)
Oct 21, 2011 5.660 5.660 5.530 5.640 394,782 +0.09(+1.62%)
Oct 20, 2011 5.460 5.550 5.300 5.550 282,872 +0.12(+2.21%)
Oct 19, 2011 5.560 5.620 5.390 5.430 325,208 -0.15(-2.69%)
Oct 18, 2011 5.560 5.629 5.370 5.580 540,206 +0.04(+0.72%)
Oct 17, 2011 5.600 5.650 5.500 5.540 517,729 -0.14(-2.46%)
Oct 14, 2011 5.640 5.710 5.590 5.680 263,639 +0.10(+1.79%)
Oct 13, 2011 5.680 5.680 5.440 5.580 360,838 -0.10(-1.76%)
Oct 12, 2011 5.640 5.760 5.620 5.680 657,796 +0.10(+1.79%)
Oct 11, 2011 5.520 5.675 5.520 5.580 393,762 +0.03(+0.54%)
Oct 10, 2011 5.540 5.620 5.440 5.550 632,941 +0.15(+2.78%)
Oct 07, 2011 5.600 5.600 5.370 5.400 384,366 -0.18(-3.23%)
Oct 06, 2011 5.470 5.580 5.455 5.580 549,834 +0.19(+3.53%)
Oct 05, 2011 5.300 5.410 5.210 5.390 554,185 +0.06(+1.13%)
Oct 04, 2011 4.700 5.360 4.700 5.330 684,281 +0.60(+12.68%)
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