Callaway Golf Company (NY: ELY )

30.54 USD -0.50 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.980 6.170 5.955 6.130 1,202,826 +0.15(+2.51%)
Apr 27, 2012 5.940 6.050 5.170 5.980 4,824,331 -1.00(-14.33%)
Apr 26, 2012 6.890 6.980 6.810 6.980 339,166 +0.05(+0.72%)
Apr 25, 2012 6.750 6.950 6.670 6.930 418,215 +0.18(+2.67%)
Apr 24, 2012 6.580 6.750 6.520 6.750 399,827 +0.17(+2.58%)
Apr 23, 2012 6.590 6.610 6.470 6.580 319,105 -0.14(-2.08%)
Apr 20, 2012 6.670 6.730 6.610 6.720 288,729 +0.15(+2.28%)
Apr 19, 2012 6.660 6.750 6.530 6.570 242,908 -0.11(-1.65%)
Apr 18, 2012 6.680 6.700 6.540 6.680 250,002 -0.02(-0.30%)
Apr 17, 2012 6.550 6.750 6.540 6.700 360,036 +0.18(+2.76%)
Apr 16, 2012 6.520 6.597 6.380 6.520 375,429 -0.03(-0.46%)
Apr 13, 2012 6.640 6.640 6.420 6.550 378,369 -0.15(-2.24%)
Apr 12, 2012 6.610 6.730 6.550 6.700 274,525 +0.12(+1.82%)
Apr 11, 2012 6.520 6.580 6.470 6.580 376,032 +0.16(+2.49%)
Apr 10, 2012 6.700 6.700 6.400 6.420 602,558 -0.28(-4.18%)
Apr 09, 2012 6.810 6.850 6.610 6.700 485,821 -0.26(-3.74%)
Apr 05, 2012 6.770 6.970 6.750 6.960 474,804 +0.18(+2.65%)
Apr 04, 2012 6.810 6.870 6.740 6.780 440,572 -0.14(-2.02%)
Apr 03, 2012 7.130 7.130 6.880 6.920 335,245 -0.21(-2.95%)
Apr 02, 2012 6.720 7.130 6.700 7.130 676,849 +0.37(+5.47%)
Mar 30, 2012 6.950 6.960 6.750 6.760 200,376 -0.12(-1.74%)
Mar 29, 2012 6.870 6.900 6.670 6.880 384,356 -0.03(-0.43%)
Mar 28, 2012 7.060 7.060 6.890 6.910 379,844 -0.16(-2.26%)
Mar 27, 2012 7.060 7.160 7.029 7.070 464,346 -0.01(-0.14%)
Mar 26, 2012 7.030 7.080 6.960 7.080 469,384 +0.16(+2.31%)
Mar 23, 2012 6.900 6.970 6.750 6.920 595,806 +0.02(+0.29%)
Mar 22, 2012 6.960 6.975 6.800 6.900 334,533 -0.09(-1.29%)
Mar 21, 2012 7.090 7.120 6.960 6.990 475,034 -0.07(-0.99%)
Mar 20, 2012 7.060 7.260 7.060 7.060 416,123 -0.20(-2.75%)
Mar 19, 2012 7.220 7.290 7.180 7.260 523,809 +0.04(+0.55%)
Mar 16, 2012 6.990 7.280 6.960 7.220 948,802 +0.24(+3.44%)
Mar 15, 2012 7.010 7.040 6.870 6.980 321,099 -0.01(-0.14%)
Mar 14, 2012 7.120 7.150 6.930 6.990 430,280 -0.13(-1.83%)
Mar 13, 2012 6.990 7.130 6.890 7.120 579,819 +0.21(+3.04%)
Mar 12, 2012 7.020 7.040 6.900 6.910 460,525 -0.09(-1.29%)
Mar 09, 2012 7.000 7.110 6.890 7.000 537,138 -0.01(-0.14%)
Mar 08, 2012 6.830 7.150 6.750 7.010 966,257 +0.23(+3.39%)
Mar 07, 2012 6.420 6.820 6.360 6.780 772,485 +0.38(+5.94%)
Mar 06, 2012 6.440 6.470 6.340 6.400 401,242 -0.08(-1.23%)
Mar 05, 2012 6.470 6.510 6.410 6.480 369,690 +0.05(+0.78%)
Mar 02, 2012 6.520 6.520 6.400 6.430 606,405 -0.07(-1.08%)
Mar 01, 2012 6.600 6.640 6.500 6.500 416,943 -0.05(-0.76%)
Feb 29, 2012 6.770 6.780 6.550 6.550 416,052 -0.16(-2.38%)
Feb 28, 2012 6.540 6.820 6.540 6.710 541,941 +0.20(+3.07%)
Feb 27, 2012 6.690 6.710 6.510 6.510 742,902 -0.21(-3.12%)
Feb 24, 2012 6.750 6.780 6.660 6.720 337,944 -0.01(-0.15%)
Feb 23, 2012 6.640 6.790 6.571 6.730 611,589 +0.12(+1.82%)
Feb 22, 2012 6.650 6.740 6.580 6.610 461,824 -0.06(-0.90%)
Feb 21, 2012 6.500 6.760 6.500 6.670 660,143 +0.20(+3.09%)
Feb 17, 2012 6.440 6.490 6.395 6.470 931,053 +0.06(+0.94%)
Feb 16, 2012 6.360 6.410 6.210 6.410 1,513,947 +0.06(+0.94%)
Feb 15, 2012 6.550 6.550 6.310 6.350 714,327 -0.19(-2.91%)
Feb 14, 2012 6.550 6.630 6.450 6.540 298,023 +0.01(+0.15%)
Feb 13, 2012 6.500 6.550 6.430 6.530 302,963 +0.11(+1.71%)
Feb 10, 2012 6.390 6.470 6.340 6.420 858,053 -0.05(-0.77%)
Feb 09, 2012 6.690 6.710 6.460 6.470 877,950 -0.23(-3.43%)
Feb 08, 2012 6.770 6.770 6.610 6.700 281,381 -0.07(-1.03%)
Feb 07, 2012 6.660 6.810 6.570 6.770 243,580 +0.13(+1.96%)
Feb 06, 2012 6.850 6.850 6.610 6.640 661,222 -0.25(-3.63%)
Feb 03, 2012 7.000 7.000 6.890 6.890 773,159 -0.01(-0.14%)
Feb 02, 2012 6.760 6.990 6.730 6.900 620,498 +0.14(+2.07%)
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.