MENU

Callaway Golf Company (NY: ELY )

24.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 7.010 7.160 6.850 6.900 871,203 -0.17(-2.40%)
Aug 31, 2009 7.110 7.180 7.010 7.070 762,623 -0.05(-0.70%)
Aug 28, 2009 6.950 7.190 6.905 7.120 742,598 +0.17(+2.45%)
Aug 27, 2009 6.920 7.000 6.750 6.950 444,362 +0.02(+0.29%)
Aug 26, 2009 6.880 6.970 6.810 6.930 358,631 +0.05(+0.73%)
Aug 25, 2009 6.740 6.970 6.720 6.880 837,493 +0.18(+2.69%)
Aug 24, 2009 6.820 6.960 6.690 6.700 897,600 -0.02(-0.30%)
Aug 21, 2009 6.510 6.740 6.400 6.720 1,286,285 +0.35(+5.49%)
Aug 20, 2009 6.560 6.590 6.340 6.370 836,794 -0.13(-2.00%)
Aug 19, 2009 6.590 6.600 6.420 6.500 557,961 -0.10(-1.52%)
Aug 18, 2009 6.520 6.700 6.500 6.600 626,265 +0.02(+0.31%)
Aug 17, 2009 6.490 6.680 6.470 6.580 876,048 -0.10(-1.50%)
Aug 14, 2009 7.000 7.140 6.580 6.680 1,658,334 -0.39(-5.52%)
Aug 13, 2009 7.000 7.070 6.900 7.070 866,372 +0.09(+1.29%)
Aug 12, 2009 6.980 7.230 6.900 6.980 1,058,988 +0.02(+0.29%)
Aug 11, 2009 7.020 7.020 6.695 6.960 1,419,478 +0.03(+0.43%)
Aug 10, 2009 7.120 7.180 6.820 6.930 1,365,823 -0.02(-0.29%)
Aug 07, 2009 6.810 6.980 6.750 6.950 978,024 +0.20(+2.96%)
Aug 06, 2009 6.770 6.810 6.750 6.750 890,258 -0.01(-0.15%)
Aug 05, 2009 6.890 6.930 6.620 6.760 1,416,717 -0.07(-1.02%)
Aug 04, 2009 6.540 6.880 6.480 6.830 1,670,445 +0.24(+3.64%)
Aug 03, 2009 6.560 6.643 6.470 6.590 953,643 +0.22(+3.45%)
Jul 31, 2009 6.400 6.540 6.151 6.370 1,749,699 -0.05(-0.78%)
Jul 30, 2009 6.030 6.820 5.860 6.420 6,432,634 +0.74(+13.03%)
Jul 29, 2009 5.660 5.750 5.550 5.680 1,619,329 +0.04(+0.71%)
Jul 28, 2009 5.750 5.860 5.590 5.640 2,618,845 +0.15(+2.73%)
Jul 27, 2009 5.430 5.550 5.360 5.490 1,262,912 +0.22(+4.17%)
Jul 24, 2009 5.130 5.320 5.130 5.270 1,067,162 +0.12(+2.33%)
Jul 23, 2009 5.080 5.240 5.000 5.150 1,800,237 +0.17(+3.41%)
Jul 22, 2009 5.040 5.090 4.930 4.980 1,605,700 -0.07(-1.39%)
Jul 21, 2009 5.030 5.140 4.890 5.050 1,350,144 +0.03(+0.60%)
Jul 20, 2009 5.100 5.180 5.010 5.020 1,488,739 -0.04(-0.79%)
Jul 17, 2009 5.480 5.480 5.020 5.060 3,099,439 -0.59(-10.44%)
Jul 16, 2009 5.400 5.670 5.380 5.650 1,563,106 +0.25(+4.63%)
Jul 15, 2009 5.350 5.450 5.320 5.400 961,162 +0.09(+1.69%)
Jul 14, 2009 5.170 5.570 5.170 5.310 1,407,498 +0.11(+2.12%)
Jul 13, 2009 5.040 5.210 5.040 5.200 1,222,081 +0.13(+2.56%)
Jul 10, 2009 5.010 5.100 4.970 5.070 827,353 +0.02(+0.40%)
Jul 09, 2009 5.070 5.160 5.040 5.050 851,740 +0.01(+0.20%)
Jul 08, 2009 5.060 5.170 4.960 5.040 1,660,734 +0.02(+0.40%)
Jul 07, 2009 4.900 5.170 4.900 5.020 2,141,053 +0.22(+4.58%)
Jul 06, 2009 4.910 4.940 4.660 4.800 1,120,561 -0.09(-1.84%)
Jul 02, 2009 5.050 5.090 4.870 4.890 2,063,426 -0.22(-4.31%)
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