Callaway Golf Company (NY: ELY )

31.13 USD +0.19 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 7.200 7.280 7.130 7.180 434,235 -0.02(-0.28%)
Jul 30, 2013 7.270 7.290 7.170 7.200 820,901 -0.04(-0.55%)
Jul 29, 2013 7.220 7.350 7.141 7.240 821,681 -0.01(-0.14%)
Jul 26, 2013 7.210 7.280 6.900 7.250 1,449,621 -0.03(-0.41%)
Jul 25, 2013 6.850 7.300 6.810 7.280 1,339,609 +0.45(+6.59%)
Jul 24, 2013 7.000 7.040 6.820 6.830 412,000 -0.17(-2.43%)
Jul 23, 2013 7.020 7.130 6.880 7.000 1,072,193 -0.02(-0.28%)
Jul 22, 2013 6.770 7.020 6.750 7.020 626,370 +0.27(+4.00%)
Jul 19, 2013 6.810 6.810 6.660 6.750 781,863 -0.03(-0.44%)
Jul 18, 2013 6.790 6.880 6.760 6.780 601,747 +0.00(+0.00%)
Jul 17, 2013 6.870 6.870 6.760 6.780 295,462 -0.09(-1.31%)
Jul 16, 2013 6.860 6.910 6.840 6.870 521,633 -0.01(-0.15%)
Jul 15, 2013 6.780 6.985 6.770 6.880 649,328 +0.08(+1.18%)
Jul 12, 2013 6.800 6.830 6.750 6.800 263,026 -0.02(-0.29%)
Jul 11, 2013 6.830 6.850 6.760 6.820 201,515 +0.04(+0.59%)
Jul 10, 2013 6.780 6.820 6.690 6.780 438,268 -0.02(-0.29%)
Jul 09, 2013 6.830 6.860 6.745 6.800 546,209 -0.05(-0.73%)
Jul 08, 2013 6.810 6.920 6.810 6.850 507,185 +0.08(+1.18%)
Jul 05, 2013 6.750 6.800 6.670 6.770 404,615 +0.09(+1.35%)
Jul 03, 2013 6.680 6.750 6.660 6.680 385,761 -0.04(-0.60%)
Jul 02, 2013 6.670 6.790 6.630 6.720 498,095 +0.03(+0.45%)
Jul 01, 2013 6.600 6.720 6.580 6.690 268,441 +0.11(+1.67%)
Jun 28, 2013 6.660 6.670 6.530 6.580 1,414,615 -0.12(-1.79%)
Jun 27, 2013 6.570 6.710 6.530 6.700 427,788 +0.14(+2.13%)
Jun 26, 2013 6.610 6.660 6.530 6.560 379,352 -0.04(-0.61%)
Jun 25, 2013 6.600 6.630 6.520 6.600 313,612 +0.02(+0.30%)
Jun 24, 2013 6.550 6.610 6.460 6.580 476,094 +0.00(+0.00%)
Jun 21, 2013 6.650 6.650 6.481 6.580 825,889 -0.01(-0.15%)
Jun 20, 2013 6.600 6.640 6.510 6.590 401,730 -0.09(-1.35%)
Jun 19, 2013 6.660 6.740 6.630 6.680 334,721 +0.00(+0.00%)
Jun 18, 2013 6.630 6.680 6.570 6.680 270,393 +0.08(+1.21%)
Jun 17, 2013 6.630 6.680 6.550 6.600 260,420 +0.03(+0.46%)
Jun 14, 2013 6.580 6.600 6.510 6.570 456,555 +0.00(+0.00%)
Jun 13, 2013 6.540 6.590 6.480 6.570 298,643 +0.04(+0.61%)
Jun 12, 2013 6.620 6.640 6.460 6.530 332,479 -0.08(-1.21%)
Jun 11, 2013 6.700 6.750 6.600 6.610 286,478 -0.16(-2.36%)
Jun 10, 2013 6.730 6.810 6.690 6.770 362,116 +0.04(+0.59%)
Jun 07, 2013 6.780 6.790 6.700 6.730 471,527 +0.01(+0.15%)
Jun 06, 2013 6.880 6.900 6.680 6.720 728,913 -0.18(-2.61%)
Jun 05, 2013 6.880 6.960 6.690 6.900 1,500,184 -0.18(-2.54%)
Jun 04, 2013 6.970 7.110 6.920 7.080 778,033 +0.16(+2.31%)
Jun 03, 2013 6.880 6.930 6.775 6.920 1,284,890 +0.07(+1.02%)
May 31, 2013 6.710 6.880 6.710 6.850 496,947 +0.10(+1.48%)
May 30, 2013 6.690 6.805 6.670 6.750 280,953 +0.09(+1.35%)
May 29, 2013 6.770 6.820 6.650 6.660 535,446 -0.14(-2.06%)
May 28, 2013 6.830 6.980 6.768 6.800 783,628 +0.00(+0.00%)
May 24, 2013 6.330 6.815 6.295 6.800 1,248,759 +0.45(+7.09%)
May 23, 2013 6.350 6.370 6.240 6.350 386,664 -0.05(-0.78%)
May 22, 2013 6.580 6.639 6.390 6.400 882,271 -0.20(-3.03%)
May 21, 2013 6.730 6.760 6.560 6.600 453,931 -0.18(-2.65%)
May 20, 2013 6.660 6.780 6.650 6.780 1,079,569 +0.12(+1.80%)
May 17, 2013 6.600 6.670 6.590 6.660 766,042 +0.05(+0.76%)
May 16, 2013 6.610 6.640 6.600 6.610 254,950 -0.03(-0.45%)
May 15, 2013 6.610 6.650 6.600 6.640 309,264 +0.01(+0.15%)
May 13, 2013 6.650 6.650 6.550 6.630 125,433 -0.01(-0.15%)
May 10, 2013 6.650 6.680 6.590 6.640 356,401 +0.04(+0.61%)
May 09, 2013 6.630 6.630 6.560 6.600 328,088 -0.03(-0.45%)
May 08, 2013 6.710 6.740 6.600 6.630 342,028 -0.06(-0.90%)
May 07, 2013 6.660 6.705 6.580 6.690 384,170 +0.05(+0.75%)
May 06, 2013 6.750 6.770 6.625 6.640 458,720 -0.13(-1.92%)
May 03, 2013 6.690 6.820 6.620 6.770 518,380 +0.15(+2.27%)
May 02, 2013 6.530 6.630 6.450 6.620 537,153 +0.10(+1.53%)
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.