Callaway Golf Company (NY: ELY )

31.94 USD -1.29 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 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.