Callaway Golf Company (NY: ELY )

34.68 USD +0.22 (+0.64%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.920 7.540 7.540 7.540 590,000 -0.36(-4.56%)
Dec 30, 2009 7.830 7.960 7.740 7.900 486,803 +0.03(+0.38%)
Dec 29, 2009 7.850 7.900 7.810 7.870 502,906 +0.05(+0.64%)
Dec 28, 2009 7.740 7.850 7.560 7.820 611,147 +0.06(+0.77%)
Dec 24, 2009 7.790 7.810 7.710 7.760 305,822 -0.04(-0.51%)
Dec 23, 2009 7.710 7.830 7.660 7.800 414,377 +0.07(+0.91%)
Dec 22, 2009 7.700 7.860 7.670 7.730 1,162,423 +0.01(+0.13%)
Dec 21, 2009 7.370 7.781 7.320 7.720 1,096,262 +0.42(+5.75%)
Dec 18, 2009 7.110 7.560 7.080 7.300 7,618,876 +0.21(+2.96%)
Dec 17, 2009 7.160 7.200 7.090 7.090 693,634 -0.04(-0.56%)
Dec 16, 2009 7.260 7.360 7.100 7.130 1,045,905 -0.11(-1.52%)
Dec 15, 2009 7.280 7.320 7.200 7.240 787,693 -0.05(-0.69%)
Dec 14, 2009 7.290 7.300 7.230 7.290 1,980,865 -0.09(-1.22%)
Dec 11, 2009 7.290 7.480 7.280 7.380 512,255 +0.15(+2.07%)
Dec 10, 2009 7.210 7.330 7.160 7.230 1,048,420 +0.10(+1.40%)
Dec 09, 2009 7.150 7.180 7.050 7.130 550,502 -0.03(-0.42%)
Dec 08, 2009 7.250 7.270 7.100 7.160 479,947 -0.14(-1.92%)
Dec 07, 2009 7.180 7.340 7.180 7.300 538,317 +0.10(+1.39%)
Dec 04, 2009 7.200 7.240 7.020 7.200 546,948 +0.18(+2.56%)
Dec 03, 2009 7.180 7.320 6.990 7.020 998,032 -0.28(-3.84%)
Dec 02, 2009 7.390 7.550 7.300 7.300 556,768 -0.11(-1.48%)
Dec 01, 2009 7.240 7.460 7.130 7.410 1,093,145 +0.24(+3.35%)
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%)
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.