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 (%)
Apr 30, 2014 8.630 8.740 8.560 8.710 809,141 +0.07(+0.81%)
Apr 29, 2014 8.630 8.700 8.550 8.640 1,542,967 +0.04(+0.47%)
Apr 28, 2014 8.660 8.720 8.470 8.600 1,283,931 -0.04(-0.46%)
Apr 25, 2014 8.850 8.910 8.590 8.640 1,712,359 -0.27(-3.03%)
Apr 24, 2014 9.650 9.740 8.720 8.910 4,047,763 -0.78(-8.05%)
Apr 23, 2014 9.600 9.780 9.490 9.690 1,004,163 +0.04(+0.41%)
Apr 22, 2014 9.480 9.700 9.450 9.650 949,553 +0.20(+2.12%)
Apr 21, 2014 9.500 9.537 9.390 9.450 670,404 -0.02(-0.21%)
Apr 17, 2014 9.320 9.470 9.470 9.470 900,000 +0.14(+1.50%)
Apr 16, 2014 9.380 9.450 9.220 9.330 642,533 -0.05(-0.53%)
Apr 15, 2014 9.520 9.550 9.270 9.380 854,421 -0.08(-0.85%)
Apr 14, 2014 9.610 9.610 9.240 9.460 1,144,077 -0.04(-0.42%)
Apr 11, 2014 9.500 9.640 9.450 9.500 970,949 -0.10(-1.04%)
Apr 10, 2014 9.660 9.760 9.469 9.600 661,790 -0.06(-0.62%)
Apr 09, 2014 9.810 9.900 9.640 9.660 659,497 -0.17(-1.73%)
Apr 08, 2014 9.680 9.875 9.520 9.830 885,916 +0.15(+1.55%)
Apr 07, 2014 9.740 9.860 9.650 9.680 969,738 -0.08(-0.82%)
Apr 04, 2014 10.05 10.10 9.740 9.760 1,056,419 -0.27(-2.69%)
Apr 03, 2014 10.23 10.31 9.990 10.03 791,685 -0.24(-2.34%)
Apr 02, 2014 10.33 10.33 10.20 10.27 935,028 -0.07(-0.68%)
Apr 01, 2014 10.27 10.35 10.09 10.34 973,627 +0.12(+1.17%)
Mar 31, 2014 10.12 10.25 10.10 10.22 1,739,573 +0.15(+1.49%)
Mar 28, 2014 9.530 10.12 9.530 10.07 3,482,387 +0.59(+6.22%)
Mar 27, 2014 9.440 9.680 9.350 9.480 1,109,665 +0.08(+0.85%)
Mar 26, 2014 9.330 9.460 9.230 9.400 941,861 +0.10(+1.08%)
Mar 25, 2014 9.550 9.650 9.290 9.300 875,447 -0.24(-2.52%)
Mar 24, 2014 9.710 9.800 9.490 9.540 1,232,129 -0.17(-1.75%)
Mar 21, 2014 9.630 9.820 9.550 9.710 2,615,581 +0.13(+1.36%)
Mar 20, 2014 9.670 9.760 9.478 9.580 1,143,947 -0.07(-0.73%)
Mar 19, 2014 9.500 9.670 9.350 9.650 2,169,279 +0.16(+1.69%)
Mar 18, 2014 9.000 9.530 9.000 9.490 2,073,399 +0.51(+5.68%)
Mar 17, 2014 8.950 9.080 8.870 8.980 504,115 +0.06(+0.67%)
Mar 14, 2014 8.840 8.970 8.820 8.920 365,922 +0.04(+0.45%)
Mar 13, 2014 9.050 9.060 8.864 8.880 398,248 -0.12(-1.33%)
Mar 12, 2014 9.050 9.060 8.910 9.000 399,939 -0.10(-1.10%)
Mar 11, 2014 8.930 9.140 8.920 9.100 1,247,999 +0.21(+2.36%)
Mar 10, 2014 8.850 8.890 8.780 8.890 324,761 +0.03(+0.34%)
Mar 07, 2014 8.830 8.900 8.750 8.860 467,982 +0.06(+0.68%)
Mar 06, 2014 8.740 8.850 8.690 8.800 359,213 +0.07(+0.80%)
Mar 05, 2014 8.710 8.760 8.670 8.730 449,647 +0.00(+0.00%)
Mar 04, 2014 8.590 8.850 8.560 8.730 1,332,785 +0.23(+2.71%)
Mar 03, 2014 8.340 8.520 8.320 8.500 565,492 +0.08(+0.95%)
Feb 28, 2014 8.370 8.500 8.304 8.420 878,596 +0.09(+1.08%)
Feb 27, 2014 8.230 8.350 8.230 8.330 446,446 +0.05(+0.60%)
Feb 26, 2014 8.290 8.370 8.240 8.280 670,968 -0.03(-0.36%)
Feb 25, 2014 8.370 8.390 8.160 8.310 767,948 -0.07(-0.84%)
Feb 24, 2014 8.340 8.450 8.310 8.380 661,624 -0.03(-0.36%)
Feb 21, 2014 8.240 8.420 8.190 8.410 820,898 +0.19(+2.31%)
Feb 20, 2014 8.170 8.270 8.000 8.220 761,837 +0.06(+0.74%)
Feb 19, 2014 8.350 8.350 8.150 8.160 434,633 -0.20(-2.39%)
Feb 18, 2014 8.130 8.360 8.105 8.360 662,789 +0.26(+3.21%)
Feb 14, 2014 8.060 8.100 8.100 8.100 517,500 +0.01(+0.12%)
Feb 13, 2014 8.000 8.130 7.970 8.090 787,430 +0.00(+0.00%)
Feb 12, 2014 8.140 8.170 8.050 8.090 361,713 -0.10(-1.22%)
Feb 11, 2014 8.170 8.230 8.120 8.190 851,967 +0.03(+0.37%)
Feb 10, 2014 8.130 8.260 8.110 8.160 664,894 -0.01(-0.12%)
Feb 07, 2014 8.080 8.180 8.010 8.170 1,165,335 +0.07(+0.86%)
Feb 06, 2014 8.200 8.230 8.030 8.100 1,695,522 -0.04(-0.49%)
Feb 05, 2014 8.120 8.240 8.105 8.140 1,143,622 +0.02(+0.25%)
Feb 04, 2014 8.130 8.275 8.090 8.120 923,282 -0.01(-0.12%)
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