Callaway Golf Company (NY: ELY )

33.06 USD -0.13 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 16.86 17.03 16.21 16.23 836,000 -0.44(-2.64%)
Jul 30, 2007 16.19 16.73 16.19 16.67 781,100 +0.26(+1.58%)
Jul 27, 2007 16.87 17.00 16.38 16.41 895,600 -0.53(-3.13%)
Jul 26, 2007 17.17 17.31 16.35 16.94 1,390,900 -0.48(-2.76%)
Jul 25, 2007 17.75 17.80 17.25 17.42 1,060,000 -0.18(-1.02%)
Jul 24, 2007 17.74 17.79 17.54 17.60 723,400 -0.36(-2.00%)
Jul 23, 2007 18.03 18.27 17.86 17.96 574,500 +0.02(+0.11%)
Jul 20, 2007 17.88 18.17 17.67 17.94 1,556,700 +0.02(+0.11%)
Jul 19, 2007 19.38 19.49 17.81 17.92 3,036,100 -0.72(-3.86%)
Jul 18, 2007 18.80 18.82 18.37 18.64 1,004,000 -0.29(-1.53%)
Jul 17, 2007 19.02 19.20 18.84 18.93 422,500 -0.02(-0.11%)
Jul 16, 2007 19.25 19.28 18.81 18.95 583,900 -0.30(-1.56%)
Jul 13, 2007 19.16 19.29 18.99 19.25 300,800 +0.03(+0.16%)
Jul 12, 2007 18.99 19.23 18.85 19.22 357,800 +0.35(+1.85%)
Jul 11, 2007 18.91 18.97 18.70 18.87 485,400 +0.00(+0.00%)
Jul 10, 2007 19.27 19.31 18.83 18.87 1,081,000 -0.39(-2.02%)
Jul 09, 2007 18.97 19.36 18.65 19.26 1,565,000 +0.40(+2.12%)
Jul 06, 2007 18.41 18.90 18.41 18.86 732,500 +0.40(+2.17%)
Jul 05, 2007 18.11 18.52 18.02 18.46 918,500 +0.31(+1.71%)
Jul 03, 2007 18.24 18.26 17.96 18.15 352,700 -0.08(-0.44%)
Jul 02, 2007 17.94 18.26 17.70 18.23 565,900 +0.42(+2.36%)
Jun 29, 2007 18.07 18.12 17.70 17.81 649,000 -0.23(-1.27%)
Jun 28, 2007 17.96 18.11 17.88 18.04 755,300 +0.11(+0.61%)
Jun 27, 2007 17.62 17.93 17.52 17.93 520,300 +0.23(+1.30%)
Jun 26, 2007 17.70 17.93 17.55 17.70 752,900 +0.00(+0.00%)
Jun 25, 2007 18.12 18.11 17.67 17.70 779,000 -0.42(-2.32%)
Jun 22, 2007 18.34 18.34 17.90 18.12 974,500 -0.30(-1.63%)
Jun 21, 2007 18.17 18.58 18.04 18.42 1,412,600 +0.18(+0.99%)
Jun 20, 2007 18.40 18.61 18.18 18.24 1,164,300 -0.05(-0.27%)
Jun 19, 2007 18.14 18.44 18.12 18.29 699,200 +0.05(+0.27%)
Jun 18, 2007 18.04 18.28 17.86 18.24 1,068,900 +0.22(+1.22%)
Jun 15, 2007 18.10 18.46 17.94 18.02 1,278,900 +0.00(+0.00%)
Jun 14, 2007 17.97 18.08 17.91 18.02 806,000 +0.13(+0.73%)
Jun 13, 2007 17.69 17.98 17.21 17.89 701,100 +0.29(+1.65%)
Jun 12, 2007 18.38 18.38 17.57 17.60 1,593,700 -0.91(-4.92%)
Jun 11, 2007 18.53 18.71 18.47 18.51 740,182 -0.12(-0.64%)
Jun 08, 2007 18.77 18.93 18.48 18.63 579,416 -0.04(-0.21%)
Jun 07, 2007 18.18 18.94 18.08 18.67 2,641,100 +0.35(+1.91%)
Jun 06, 2007 18.21 18.41 17.89 18.32 580,686 -0.13(-0.70%)
Jun 05, 2007 18.40 18.64 18.21 18.45 1,375,700 +0.14(+0.76%)
Jun 04, 2007 18.15 18.37 18.03 18.31 995,830 +0.17(+0.94%)
Jun 01, 2007 18.25 18.27 18.02 18.14 351,300 -0.03(-0.17%)
May 31, 2007 18.24 18.25 18.06 18.17 612,600 +0.00(+0.00%)
May 30, 2007 17.71 18.20 17.62 18.17 988,900 +0.33(+1.85%)
May 29, 2007 17.58 17.94 17.54 17.84 473,500 +0.40(+2.29%)
May 25, 2007 17.44 17.61 17.36 17.44 483,700 +0.00(+0.00%)
May 24, 2007 17.67 17.84 17.27 17.44 724,000 -0.16(-0.91%)
May 23, 2007 17.91 17.97 17.55 17.60 1,011,500 -0.23(-1.29%)
May 22, 2007 17.57 17.91 17.41 17.83 627,600 +0.26(+1.48%)
May 21, 2007 17.30 17.88 17.30 17.57 552,700 -0.04(-0.23%)
May 18, 2007 17.58 17.74 17.31 17.61 485,500 +0.07(+0.40%)
May 17, 2007 17.59 17.71 17.46 17.54 430,100 -0.05(-0.28%)
May 16, 2007 17.58 17.70 17.27 17.59 603,800 +0.01(+0.06%)
May 15, 2007 17.95 18.10 17.51 17.58 580,000 -0.33(-1.84%)
May 14, 2007 17.95 18.07 17.79 17.91 964,800 +0.29(+1.65%)
May 11, 2007 17.66 17.71 17.35 17.62 446,000 +0.10(+0.57%)
May 10, 2007 17.87 17.91 17.51 17.52 643,600 -0.50(-2.77%)
May 09, 2007 17.93 18.08 17.78 18.02 490,400 -0.01(-0.06%)
May 08, 2007 17.98 18.17 17.70 18.03 630,500 -0.10(-0.55%)
May 07, 2007 18.15 18.17 17.51 18.13 1,264,400 -0.02(-0.11%)
May 04, 2007 18.90 18.95 18.04 18.15 1,406,700 -0.12(-0.66%)
May 03, 2007 18.12 18.33 17.88 18.27 1,089,700 +0.10(+0.55%)
May 02, 2007 17.90 18.33 17.76 18.17 965,700 +0.31(+1.74%)
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.