Callaway Golf Company (NY: ELY )

31.55 USD -2.34 (-6.90%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.980 7.200 6.820 7.170 836,285 +0.16(+2.28%)
Nov 27, 2009 7.000 7.110 6.940 7.010 314,474 -0.19(-2.64%)
Nov 25, 2009 7.240 7.250 7.160 7.200 232,407 +0.03(+0.42%)
Nov 24, 2009 7.240 7.240 7.000 7.170 633,953 -0.09(-1.24%)
Nov 23, 2009 7.190 7.330 7.110 7.260 717,693 +0.16(+2.25%)
Nov 20, 2009 7.120 7.160 7.040 7.100 608,597 -0.04(-0.56%)
Nov 19, 2009 7.210 7.240 7.050 7.140 1,059,916 -0.11(-1.52%)
Nov 18, 2009 7.430 7.480 7.235 7.250 628,231 -0.17(-2.29%)
Nov 17, 2009 7.340 7.470 7.310 7.420 628,008 +0.09(+1.23%)
Nov 16, 2009 7.250 7.370 7.240 7.330 1,003,992 +0.13(+1.81%)
Nov 13, 2009 7.030 7.230 6.920 7.200 2,147,489 +0.16(+2.27%)
Nov 12, 2009 7.330 7.330 6.960 7.040 1,343,463 -0.26(-3.56%)
Nov 11, 2009 7.180 7.430 7.180 7.300 1,352,944 +0.23(+3.25%)
Nov 10, 2009 6.740 7.120 6.670 7.070 1,625,062 +0.28(+4.12%)
Nov 09, 2009 6.910 7.070 6.740 6.790 934,226 -0.04(-0.59%)
Nov 06, 2009 6.640 6.930 6.640 6.830 568,156 +0.09(+1.34%)
Nov 05, 2009 6.570 6.820 6.480 6.740 1,146,003 +0.24(+3.69%)
Nov 04, 2009 6.720 6.920 6.480 6.500 2,502,928 -0.47(-6.74%)
Nov 03, 2009 6.890 6.980 6.750 6.970 534,919 +0.09(+1.31%)
Nov 02, 2009 6.850 7.010 6.670 6.880 1,081,813 +0.04(+0.58%)
Oct 30, 2009 7.290 7.290 6.760 6.840 1,987,646 -0.56(-7.57%)
Oct 29, 2009 7.210 7.560 7.160 7.400 830,786 +0.23(+3.21%)
Oct 28, 2009 7.550 7.590 7.110 7.170 1,040,039 -0.38(-5.03%)
Oct 27, 2009 7.790 7.900 7.550 7.550 724,071 -0.19(-2.45%)
Oct 26, 2009 7.800 8.000 7.600 7.740 953,699 -0.06(-0.77%)
Oct 23, 2009 7.750 7.830 7.660 7.800 890,979 -0.19(-2.38%)
Oct 22, 2009 7.800 8.040 7.700 7.990 719,843 +0.20(+2.57%)
Oct 21, 2009 7.920 8.150 7.750 7.790 1,320,392 -0.12(-1.52%)
Oct 20, 2009 7.750 7.970 7.730 7.910 826,565 +0.04(+0.51%)
Oct 19, 2009 8.070 8.070 7.540 7.870 2,011,156 -0.44(-5.29%)
Oct 16, 2009 8.650 8.650 7.930 8.310 2,751,342 -0.44(-5.03%)
Oct 15, 2009 8.780 8.840 8.570 8.750 1,465,198 -0.05(-0.57%)
Oct 14, 2009 8.820 9.050 8.700 8.800 2,303,610 +0.14(+1.62%)
Oct 13, 2009 8.180 8.660 8.080 8.660 1,790,900 +0.51(+6.26%)
Oct 12, 2009 8.050 8.205 8.000 8.150 717,411 +0.18(+2.26%)
Oct 09, 2009 7.530 8.000 7.440 7.970 1,227,414 +0.45(+5.98%)
Oct 08, 2009 7.420 7.700 7.420 7.520 879,499 +0.13(+1.76%)
Oct 07, 2009 7.400 7.660 7.380 7.390 503,511 -0.07(-0.94%)
Oct 06, 2009 7.450 7.620 7.350 7.460 1,324,679 +0.05(+0.67%)
Oct 05, 2009 7.300 7.440 7.260 7.410 626,446 +0.09(+1.23%)
Oct 02, 2009 7.300 7.420 7.180 7.320 705,011 -0.07(-0.95%)
Oct 01, 2009 7.600 7.630 7.320 7.390 774,001 -0.22(-2.89%)
Sep 30, 2009 7.570 7.810 7.460 7.610 650,454 +0.04(+0.53%)
Sep 29, 2009 7.480 7.610 7.400 7.570 788,137 -0.03(-0.39%)
Sep 28, 2009 7.360 7.680 7.360 7.600 760,185 +0.24(+3.26%)
Sep 25, 2009 7.400 7.480 7.340 7.360 589,100 -0.04(-0.54%)
Sep 24, 2009 7.560 7.660 7.337 7.400 933,543 -0.15(-1.99%)
Sep 23, 2009 7.720 7.930 7.550 7.550 679,075 -0.17(-2.20%)
Sep 22, 2009 7.860 7.880 7.620 7.720 785,330 -0.08(-1.03%)
Sep 21, 2009 7.910 8.000 7.750 7.800 881,461 -0.17(-2.13%)
Sep 18, 2009 7.900 8.250 7.770 7.970 2,427,139 +0.47(+6.27%)
Sep 17, 2009 7.580 7.730 7.410 7.500 774,951 -0.22(-2.87%)
Sep 16, 2009 7.940 7.940 7.500 7.722 779,640 -0.11(-1.38%)
Sep 15, 2009 7.810 8.000 7.690 7.830 1,505,332 +0.05(+0.64%)
Sep 14, 2009 7.470 7.810 7.320 7.780 1,001,760 +0.28(+3.73%)
Sep 11, 2009 7.250 7.580 7.210 7.500 864,690 +0.24(+3.31%)
Sep 10, 2009 7.130 7.260 7.000 7.260 696,469 +0.13(+1.82%)
Sep 09, 2009 6.950 7.140 6.940 7.130 528,673 +0.18(+2.59%)
Sep 08, 2009 6.950 6.990 6.850 6.950 321,214 +0.05(+0.72%)
Sep 04, 2009 6.850 6.905 6.750 6.900 322,968 +0.06(+0.88%)
Sep 03, 2009 6.910 6.940 6.690 6.840 311,138 -0.02(-0.29%)
Sep 02, 2009 6.870 7.000 6.850 6.860 542,983 -0.04(-0.58%)
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.