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 (%)
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%)
May 01, 2007 17.87 17.92 17.50 17.86 578,745 -0.10(-0.56%)
Apr 30, 2007 18.02 18.11 17.91 17.96 788,700 -0.09(-0.50%)
Apr 27, 2007 18.15 18.17 17.86 18.05 410,500 -0.18(-0.99%)
Apr 26, 2007 18.10 18.25 17.91 18.23 587,300 +0.20(+1.11%)
Apr 25, 2007 17.94 18.15 17.75 18.03 779,500 +0.14(+0.78%)
Apr 24, 2007 18.08 18.13 17.79 17.89 618,800 -0.26(-1.43%)
Apr 23, 2007 18.24 18.37 17.60 18.15 606,300 -0.15(-0.82%)
Apr 20, 2007 18.32 18.41 18.13 18.30 759,500 +0.23(+1.27%)
Apr 19, 2007 18.53 18.53 17.98 18.07 956,600 -0.31(-1.69%)
Apr 18, 2007 18.43 18.75 18.37 18.38 1,750,620 -0.02(-0.11%)
Apr 17, 2007 17.40 18.50 17.26 18.40 4,846,957 +1.38(+8.11%)
Apr 16, 2007 16.94 17.06 16.87 17.02 855,700 +0.08(+0.47%)
Apr 13, 2007 16.70 16.95 16.68 16.94 830,700 +0.24(+1.44%)
Apr 12, 2007 16.40 16.70 16.35 16.70 641,200 +0.21(+1.27%)
Apr 11, 2007 16.47 16.55 16.38 16.49 1,298,200 -0.02(-0.12%)
Apr 10, 2007 16.14 16.54 16.13 16.51 611,400 +0.32(+1.98%)
Apr 09, 2007 16.35 16.42 16.06 16.19 602,200 -0.16(-0.98%)
Apr 05, 2007 16.16 16.43 16.13 16.35 650,100 +0.13(+0.80%)
Apr 04, 2007 16.53 16.53 16.14 16.22 1,008,600 -0.31(-1.88%)
Apr 03, 2007 16.27 16.58 16.21 16.53 894,700 +0.36(+2.23%)
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.