MENU

Callaway Golf Company (NY: ELY )

20.30 -0.18 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.270 5.360 5.150 5.170 499,241 -0.20(-3.72%)
Sep 29, 2011 5.410 5.460 5.180 5.370 414,689 +0.12(+2.29%)
Sep 28, 2011 5.560 5.560 5.250 5.250 463,562 -0.32(-5.75%)
Sep 27, 2011 5.500 5.760 5.410 5.570 615,722 +0.20(+3.72%)
Sep 26, 2011 5.250 5.370 5.095 5.370 748,346 +0.17(+3.27%)
Sep 23, 2011 5.210 5.430 5.140 5.200 1,785,198 +0.01(+0.19%)
Sep 22, 2011 5.430 5.660 5.170 5.190 1,725,062 -0.45(-7.98%)
Sep 21, 2011 5.870 5.943 5.640 5.640 619,232 -0.21(-3.59%)
Sep 20, 2011 5.930 6.010 5.850 5.850 563,908 -0.06(-1.02%)
Sep 19, 2011 5.830 6.005 5.760 5.910 703,917 -0.02(-0.34%)
Sep 16, 2011 5.870 5.950 5.820 5.930 570,486 +0.12(+2.07%)
Sep 15, 2011 5.830 5.830 5.690 5.810 338,684 +0.04(+0.69%)
Sep 14, 2011 5.660 5.840 5.550 5.770 527,182 +0.16(+2.85%)
Sep 13, 2011 5.510 5.660 5.480 5.610 395,887 +0.11(+2.00%)
Sep 12, 2011 5.410 5.600 5.350 5.500 498,812 -0.01(-0.18%)
Sep 09, 2011 5.590 5.640 5.450 5.510 908,923 -0.14(-2.48%)
Sep 08, 2011 5.570 5.690 5.570 5.650 679,124 +0.01(+0.18%)
Sep 07, 2011 5.550 5.640 5.470 5.640 725,724 +0.21(+3.87%)
Sep 06, 2011 5.650 5.650 5.320 5.430 1,164,582 +0.18(+3.43%)
Sep 02, 2011 5.360 5.410 5.210 5.250 849,348 -0.25(-4.55%)
Sep 01, 2011 5.600 5.660 5.490 5.500 808,749 -0.12(-2.14%)
Aug 31, 2011 5.660 5.740 5.600 5.620 870,604 +0.01(+0.18%)
Aug 30, 2011 5.570 5.660 5.510 5.610 835,217 -0.01(-0.18%)
Aug 29, 2011 5.430 5.670 5.400 5.620 1,152,187 +0.28(+5.24%)
Aug 26, 2011 5.350 5.480 5.260 5.340 724,778 -0.04(-0.74%)
Aug 25, 2011 5.510 5.540 5.350 5.380 767,571 -0.10(-1.82%)
Aug 24, 2011 5.410 5.585 5.301 5.480 1,083,628 +0.07(+1.29%)
Aug 23, 2011 5.160 5.410 5.110 5.410 678,965 +0.27(+5.25%)
Aug 22, 2011 5.320 5.440 5.110 5.140 547,335 -0.07(-1.34%)
Aug 19, 2011 5.210 5.420 5.200 5.210 771,926 -0.07(-1.33%)
Aug 18, 2011 5.550 5.550 5.265 5.280 899,885 -0.46(-8.01%)
Aug 17, 2011 5.920 5.980 5.740 5.740 502,376 -0.17(-2.88%)
Aug 16, 2011 5.840 5.991 5.700 5.910 890,795 -0.07(-1.17%)
Aug 15, 2011 5.650 5.980 5.575 5.980 1,026,395 +0.42(+7.55%)
Aug 12, 2011 5.540 5.630 5.340 5.560 751,154 +0.09(+1.65%)
Aug 11, 2011 5.440 5.600 5.270 5.470 1,517,468 +0.10(+1.86%)
Aug 10, 2011 5.690 5.780 5.370 5.370 1,212,677 -0.52(-8.83%)
Aug 09, 2011 6.040 5.890 5.310 5.890 1,373,437 +0.50(+9.28%)
Aug 08, 2011 6.040 6.280 5.390 5.390 1,745,704 -0.89(-14.17%)
Aug 05, 2011 6.080 6.450 5.880 6.280 1,751,015 +0.27(+4.49%)
Aug 04, 2011 6.270 6.350 6.010 6.010 937,036 -0.35(-5.50%)
Aug 03, 2011 6.260 6.380 6.130 6.360 648,511 +0.10(+1.60%)
Aug 02, 2011 6.370 6.500 6.220 6.260 818,930 -0.15(-2.34%)
Aug 01, 2011 6.460 6.520 6.270 6.410 1,002,594 +0.06(+0.94%)
Jul 29, 2011 6.250 6.420 6.214 6.350 729,703 +0.06(+0.95%)
Jul 28, 2011 6.310 6.430 6.270 6.290 1,086,600 -0.05(-0.79%)
Jul 27, 2011 6.620 6.770 6.170 6.340 1,943,324 -0.19(-2.91%)
Jul 26, 2011 6.490 6.570 6.400 6.530 554,164 +0.07(+1.08%)
Jul 25, 2011 6.490 6.560 6.440 6.460 676,521 -0.07(-1.07%)
Jul 22, 2011 6.539 6.580 6.520 6.530 531,865 -0.07(-1.06%)
Jul 21, 2011 6.670 6.730 6.570 6.600 618,493 -0.03(-0.45%)
Jul 20, 2011 6.500 6.630 6.460 6.630 458,049 +0.16(+2.47%)
Jul 19, 2011 6.480 6.550 6.440 6.470 848,568 +0.06(+0.94%)
Jul 18, 2011 6.520 6.590 6.400 6.410 481,433 -0.12(-1.84%)
Jul 15, 2011 6.550 6.670 6.420 6.530 600,092 -0.02(-0.31%)
Jul 14, 2011 6.710 6.800 6.521 6.550 512,531 -0.16(-2.38%)
Jul 13, 2011 6.790 6.890 6.660 6.710 473,568 +0.00(+0.00%)
Jul 12, 2011 6.730 6.920 6.680 6.710 729,999 -0.02(-0.30%)
Jul 11, 2011 6.530 6.760 6.500 6.730 1,238,890 +0.15(+2.28%)
Jul 08, 2011 6.610 6.620 6.420 6.580 591,598 -0.10(-1.50%)
Jul 07, 2011 6.530 6.720 6.510 6.680 576,671 +0.24(+3.73%)
Jul 06, 2011 6.420 6.540 6.350 6.440 513,597 +0.03(+0.47%)
Jul 05, 2011 6.430 6.450 6.380 6.410 390,258 -0.01(-0.16%)
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