Callaway Golf Company (NY: ELY )

27.24 USD -0.90 (-3.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.31 14.31 13.64 13.74 1,742,025 -0.57(-3.98%)
Apr 29, 2008 14.26 14.47 14.18 14.31 723,047 +0.12(+0.85%)
Apr 28, 2008 14.33 14.46 14.10 14.19 929,938 -0.20(-1.39%)
Apr 25, 2008 14.25 14.42 14.04 14.39 668,558 +0.18(+1.27%)
Apr 24, 2008 13.86 14.38 13.78 14.21 741,131 +0.41(+2.97%)
Apr 23, 2008 13.94 14.19 13.73 13.80 887,667 -0.10(-0.72%)
Apr 22, 2008 14.21 14.37 13.85 13.90 1,263,151 -0.36(-2.52%)
Apr 21, 2008 14.74 14.77 14.19 14.26 1,181,069 -0.57(-3.84%)
Apr 18, 2008 15.03 15.49 14.68 14.83 2,378,358 +0.64(+4.51%)
Apr 17, 2008 14.51 14.51 14.04 14.19 3,995,861 -0.34(-2.34%)
Apr 16, 2008 13.84 14.54 13.81 14.53 1,267,215 +0.74(+5.37%)
Apr 15, 2008 14.01 14.17 13.76 13.79 2,192,273 -0.11(-0.79%)
Apr 14, 2008 14.05 14.26 13.83 13.90 739,006 -0.24(-1.70%)
Apr 11, 2008 14.43 14.50 14.06 14.14 664,300 -0.42(-2.88%)
Apr 10, 2008 14.24 14.93 14.24 14.56 775,350 +0.32(+2.25%)
Apr 09, 2008 14.37 14.58 14.22 14.24 948,200 -0.14(-0.97%)
Apr 08, 2008 14.75 14.99 14.25 14.38 976,400 -0.43(-2.90%)
Apr 07, 2008 14.41 15.03 14.36 14.81 858,300 +0.55(+3.86%)
Apr 04, 2008 14.33 14.49 14.06 14.26 696,739 -0.01(-0.07%)
Apr 03, 2008 14.30 14.58 14.02 14.27 997,055 -0.04(-0.28%)
Apr 02, 2008 14.83 14.89 14.20 14.31 1,895,460 -0.59(-3.96%)
Apr 01, 2008 14.65 15.11 14.60 14.90 1,086,700 +0.22(+1.50%)
Mar 31, 2008 15.43 15.60 14.64 14.68 1,283,895 -0.63(-4.11%)
Mar 28, 2008 15.25 15.52 15.22 15.31 600,700 +0.06(+0.39%)
Mar 27, 2008 15.44 15.50 15.18 15.25 910,252 -0.16(-1.04%)
Mar 26, 2008 15.33 15.47 14.94 15.41 1,223,108 -0.03(-0.19%)
Mar 25, 2008 15.59 15.63 15.30 15.44 536,100 -0.18(-1.15%)
Mar 24, 2008 15.40 15.80 15.39 15.62 753,476 +0.27(+1.76%)
Mar 21, 2008 15.11 15.70 15.03 15.35 1,678,887 +0.00(+0.00%)
Mar 20, 2008 15.11 15.70 15.03 15.35 1,678,887 +0.28(+1.86%)
Mar 19, 2008 15.68 16.00 15.07 15.07 930,900 -0.58(-3.71%)
Mar 18, 2008 15.51 15.86 15.11 15.65 1,041,500 +0.38(+2.49%)
Mar 17, 2008 15.09 15.93 15.09 15.27 1,575,749 +0.41(+2.76%)
Mar 14, 2008 15.37 15.49 14.64 14.86 885,632 -0.51(-3.32%)
Mar 13, 2008 15.01 15.45 14.85 15.37 907,800 +0.27(+1.79%)
Mar 12, 2008 15.68 15.89 15.03 15.10 997,482 -0.61(-3.88%)
Mar 11, 2008 15.11 15.71 15.02 15.71 1,031,200 +0.97(+6.58%)
Mar 10, 2008 14.71 15.05 14.70 14.74 910,874 +0.09(+0.61%)
Mar 07, 2008 14.51 14.96 14.45 14.65 870,600 -0.04(-0.27%)
Mar 06, 2008 14.52 14.74 14.30 14.69 1,441,100 +0.09(+0.62%)
Mar 05, 2008 14.61 14.94 14.50 14.60 634,200 +0.10(+0.69%)
Mar 04, 2008 14.56 14.82 14.38 14.50 1,032,000 -0.18(-1.23%)
Mar 03, 2008 15.08 15.20 14.58 14.68 910,300 -0.56(-3.67%)
Feb 29, 2008 15.31 15.44 15.13 15.24 888,225 -0.26(-1.68%)
Feb 28, 2008 15.74 15.75 15.27 15.50 514,256 -0.16(-1.02%)
Feb 27, 2008 16.06 16.27 15.59 15.66 613,900 -0.58(-3.57%)
Feb 26, 2008 15.85 16.34 15.73 16.24 601,689 +0.31(+1.95%)
Feb 25, 2008 15.82 15.97 15.39 15.93 493,567 +0.07(+0.44%)
Feb 22, 2008 15.91 15.93 15.40 15.86 609,300 +0.03(+0.19%)
Feb 21, 2008 16.32 16.32 15.75 15.83 436,900 -0.35(-2.16%)
Feb 20, 2008 15.74 16.20 15.52 16.18 561,279 +0.36(+2.28%)
Feb 19, 2008 16.26 16.40 15.70 15.82 430,900 -0.40(-2.47%)
Feb 18, 2008 16.19 16.29 15.90 16.22 0 +0.00(+0.00%)
Feb 15, 2008 16.19 16.29 15.90 16.22 536,700 -0.09(-0.55%)
Feb 14, 2008 16.81 16.81 16.20 16.31 442,000 -0.44(-2.63%)
Feb 13, 2008 16.59 16.77 16.48 16.75 615,441 +0.43(+2.63%)
Feb 12, 2008 16.63 16.73 16.14 16.32 744,000 -0.20(-1.21%)
Feb 11, 2008 15.98 16.60 15.79 16.52 1,070,600 +0.59(+3.70%)
Feb 08, 2008 16.77 16.89 15.80 15.93 960,700 -0.84(-5.01%)
Feb 07, 2008 15.53 16.97 15.48 16.77 1,471,886 +1.25(+8.05%)
Feb 06, 2008 16.19 16.30 15.48 15.52 1,195,700 -0.61(-3.78%)
Feb 05, 2008 16.86 16.99 16.12 16.13 1,030,830 -1.07(-6.22%)
Feb 04, 2008 17.61 17.62 16.89 17.20 920,000 +0.01(+0.06%)
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.