MENU

Callaway Golf Company (NY: ELY )

20.40 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 7.310 7.390 7.235 7.240 658,887 -0.09(-1.23%)
Sep 29, 2014 7.280 7.360 7.245 7.330 665,984 +0.00(+0.00%)
Sep 26, 2014 7.350 7.460 7.320 7.330 413,269 -0.06(-0.81%)
Sep 25, 2014 7.380 7.420 7.240 7.390 365,064 +0.03(+0.41%)
Sep 24, 2014 7.310 7.390 7.300 7.360 345,655 +0.06(+0.82%)
Sep 23, 2014 7.380 7.540 7.300 7.300 474,323 -0.08(-1.08%)
Sep 22, 2014 7.500 7.500 7.330 7.380 466,567 -0.13(-1.73%)
Sep 19, 2014 7.600 7.640 7.470 7.510 623,034 -0.08(-1.05%)
Sep 18, 2014 7.730 7.730 7.590 7.590 349,808 -0.08(-1.04%)
Sep 17, 2014 7.630 7.720 7.600 7.670 675,972 +0.06(+0.79%)
Sep 16, 2014 7.470 7.630 7.460 7.610 433,175 +0.11(+1.47%)
Sep 15, 2014 7.530 7.580 7.470 7.500 502,796 -0.06(-0.79%)
Sep 12, 2014 7.570 7.610 7.490 7.560 368,852 -0.03(-0.40%)
Sep 11, 2014 7.560 7.630 7.500 7.590 555,761 +0.02(+0.26%)
Sep 10, 2014 7.510 7.600 7.470 7.570 438,238 +0.07(+0.93%)
Sep 09, 2014 7.640 7.650 7.500 7.500 483,123 -0.13(-1.70%)
Sep 08, 2014 7.600 7.655 7.530 7.630 380,249 +0.03(+0.39%)
Sep 05, 2014 7.580 7.650 7.510 7.600 254,109 +0.02(+0.26%)
Sep 04, 2014 7.600 7.641 7.560 7.580 302,751 -0.02(-0.26%)
Sep 03, 2014 7.680 7.690 7.530 7.600 614,856 -0.04(-0.52%)
Sep 02, 2014 7.620 7.690 7.560 7.640 441,165 +0.03(+0.39%)
Aug 29, 2014 7.580 7.610 7.610 7.610 453,200 +0.07(+0.93%)
Aug 28, 2014 7.600 7.610 7.510 7.540 376,537 -0.11(-1.44%)
Aug 27, 2014 7.660 7.687 7.610 7.650 387,516 -0.02(-0.26%)
Aug 26, 2014 7.580 7.700 7.580 7.670 477,265 +0.08(+1.05%)
Aug 25, 2014 7.740 7.780 7.590 7.590 418,762 -0.11(-1.43%)
Aug 22, 2014 7.470 7.720 7.470 7.700 676,745 +0.23(+3.08%)
Aug 21, 2014 7.390 7.530 7.320 7.470 902,154 +0.08(+1.08%)
Aug 20, 2014 7.590 7.590 7.385 7.390 1,585,683 -0.20(-2.64%)
Aug 19, 2014 7.760 7.760 7.540 7.590 1,072,558 -0.14(-1.81%)
Aug 18, 2014 7.410 7.730 7.410 7.730 1,601,121 +0.12(+1.58%)
Aug 15, 2014 7.740 7.774 7.580 7.610 893,386 -0.07(-0.91%)
Aug 14, 2014 7.730 7.800 7.650 7.680 557,528 -0.02(-0.26%)
Aug 13, 2014 7.780 7.855 7.660 7.700 510,229 -0.07(-0.90%)
Aug 12, 2014 7.870 7.955 7.730 7.770 594,762 -0.14(-1.77%)
Aug 11, 2014 7.950 8.068 7.900 7.910 437,893 -0.02(-0.25%)
Aug 08, 2014 7.860 7.960 7.860 7.930 733,437 +0.05(+0.63%)
Aug 07, 2014 8.000 8.100 7.845 7.880 1,273,265 +0.05(+0.64%)
Aug 06, 2014 7.700 7.890 7.680 7.830 662,566 +0.12(+1.56%)
Aug 05, 2014 7.640 7.820 7.590 7.710 887,926 +0.00(+0.00%)
Aug 04, 2014 7.600 7.770 7.590 7.710 900,617 +0.12(+1.58%)
Aug 01, 2014 7.630 7.800 7.570 7.590 802,866 -0.01(-0.13%)
Jul 31, 2014 7.770 7.830 7.565 7.600 1,231,893 -0.27(-3.43%)
Jul 30, 2014 7.880 8.000 7.800 7.870 882,115 +0.03(+0.38%)
Jul 29, 2014 7.810 8.050 7.800 7.840 1,609,042 +0.02(+0.26%)
Jul 28, 2014 7.890 7.910 7.760 7.820 1,463,015 -0.10(-1.26%)
Jul 25, 2014 8.140 8.460 7.670 7.920 4,365,555 -0.61(-7.15%)
Jul 24, 2014 8.660 8.818 8.520 8.530 1,506,658 -0.13(-1.50%)
Jul 23, 2014 9.090 9.090 8.550 8.660 1,834,765 -0.44(-4.84%)
Jul 22, 2014 8.830 9.120 8.820 9.100 1,874,688 +0.27(+3.06%)
Jul 21, 2014 8.410 8.870 8.340 8.830 2,367,575 +0.43(+5.12%)
Jul 18, 2014 8.200 8.410 8.170 8.400 745,196 +0.18(+2.19%)
Jul 17, 2014 8.360 8.440 8.180 8.220 660,642 -0.17(-2.03%)
Jul 16, 2014 8.650 8.650 8.380 8.390 658,744 -0.19(-2.21%)
Jul 15, 2014 8.690 8.710 8.490 8.580 774,621 -0.13(-1.49%)
Jul 14, 2014 8.680 8.730 8.620 8.710 1,446,325 +0.07(+0.81%)
Jul 11, 2014 8.430 8.660 8.340 8.640 552,311 +0.22(+2.61%)
Jul 10, 2014 8.370 8.490 8.281 8.420 432,148 -0.09(-1.06%)
Jul 09, 2014 8.530 8.585 8.460 8.510 498,373 -0.03(-0.35%)
Jul 08, 2014 8.490 8.560 8.400 8.540 451,138 +0.02(+0.23%)
Jul 07, 2014 8.570 8.670 8.500 8.520 394,864 -0.12(-1.39%)
Jul 03, 2014 8.570 8.640 8.640 8.640 172,500 +0.10(+1.17%)
Jul 02, 2014 8.600 8.640 8.470 8.540 544,437 -0.11(-1.27%)
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