Callaway Golf Company (NY: ELY )

34.40 USD -0.11 (-0.32%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.590 6.770 6.560 6.740 885,821 +0.18(+2.74%)
Nov 29, 2012 6.540 6.600 6.500 6.560 370,972 +0.06(+0.92%)
Nov 28, 2012 6.370 6.510 6.350 6.500 486,646 +0.09(+1.40%)
Nov 27, 2012 6.390 6.450 6.310 6.410 261,610 +0.08(+1.26%)
Nov 26, 2012 6.310 6.380 6.280 6.330 261,293 +0.01(+0.16%)
Nov 23, 2012 6.390 6.410 6.250 6.320 150,694 +0.01(+0.16%)
Nov 21, 2012 6.200 6.350 6.200 6.310 251,218 +0.14(+2.27%)
Nov 20, 2012 6.210 6.250 6.140 6.170 166,172 -0.03(-0.48%)
Nov 19, 2012 6.130 6.300 6.110 6.200 360,437 +0.14(+2.31%)
Nov 16, 2012 6.040 6.080 6.000 6.060 377,783 +0.00(+0.00%)
Nov 15, 2012 6.180 6.220 6.050 6.060 453,979 -0.05(-0.82%)
Nov 14, 2012 6.030 6.150 6.000 6.110 591,727 +0.11(+1.83%)
Nov 13, 2012 6.070 6.090 5.990 6.000 263,405 -0.09(-1.48%)
Nov 12, 2012 6.010 6.190 5.960 6.090 440,890 +0.09(+1.50%)
Nov 09, 2012 5.980 6.100 5.960 6.000 311,958 +0.00(+0.00%)
Nov 08, 2012 6.020 6.090 5.920 6.000 526,629 -0.04(-0.66%)
Nov 07, 2012 6.100 6.149 6.030 6.040 518,498 -0.05(-0.82%)
Nov 06, 2012 6.160 6.250 6.080 6.090 756,786 +0.00(+0.00%)
Nov 05, 2012 6.150 6.250 5.960 6.090 1,090,014 +0.37(+6.47%)
Nov 02, 2012 5.720 5.890 5.630 5.720 667,263 +0.13(+2.33%)
Nov 01, 2012 5.440 5.610 5.370 5.590 1,784,971 +0.13(+2.38%)
Oct 31, 2012 5.500 5.520 5.380 5.460 673,929 -0.02(-0.36%)
Oct 26, 2012 5.840 5.480 5.480 5.480 3,029,400 -0.48(-8.05%)
Oct 25, 2012 5.980 6.060 5.900 5.960 228,577 +0.03(+0.51%)
Oct 24, 2012 5.970 5.990 5.879 5.930 227,275 +0.01(+0.17%)
Oct 23, 2012 5.920 5.970 5.880 5.920 323,767 -0.10(-1.66%)
Oct 19, 2012 6.070 6.110 5.970 6.020 635,527 -0.07(-1.15%)
Oct 18, 2012 6.330 6.380 6.050 6.090 614,866 -0.24(-3.79%)
Oct 17, 2012 6.350 6.390 6.270 6.330 534,120 +0.00(+0.00%)
Oct 16, 2012 6.380 6.410 6.310 6.330 377,705 -0.02(-0.31%)
Oct 15, 2012 6.270 6.370 6.220 6.350 374,751 +0.08(+1.28%)
Oct 12, 2012 6.250 6.320 6.180 6.270 436,193 +0.00(+0.00%)
Oct 11, 2012 6.260 6.315 6.220 6.270 487,308 +0.07(+1.13%)
Oct 10, 2012 6.270 6.300 6.160 6.200 295,734 -0.07(-1.12%)
Oct 09, 2012 6.400 6.400 6.250 6.270 255,195 -0.11(-1.72%)
Oct 08, 2012 6.300 6.440 6.300 6.380 426,920 +0.06(+0.95%)
Oct 05, 2012 6.440 6.460 6.280 6.320 1,270,672 -0.08(-1.25%)
Oct 04, 2012 6.520 6.600 6.380 6.400 928,760 -0.07(-1.08%)
Oct 03, 2012 6.490 6.700 6.450 6.470 2,475,499 +0.04(+0.62%)
Oct 02, 2012 6.400 6.470 6.360 6.430 1,150,517 +0.03(+0.47%)
Oct 01, 2012 6.450 6.610 6.320 6.400 2,458,031 +0.26(+4.23%)
Sep 28, 2012 6.210 6.280 6.140 6.140 417,714 -0.10(-1.60%)
Sep 27, 2012 6.110 6.260 6.110 6.240 330,326 +0.14(+2.30%)
Sep 26, 2012 6.180 6.230 6.080 6.100 417,304 -0.08(-1.29%)
Sep 25, 2012 6.370 6.450 6.165 6.180 453,894 -0.07(-1.12%)
Sep 24, 2012 6.180 6.300 6.150 6.250 534,090 +0.03(+0.48%)
Sep 21, 2012 6.230 6.270 6.190 6.220 485,743 +0.05(+0.81%)
Sep 20, 2012 6.200 6.280 6.140 6.170 405,503 -0.09(-1.44%)
Sep 19, 2012 6.230 6.280 6.170 6.260 257,017 +0.05(+0.81%)
Sep 18, 2012 6.220 6.250 6.150 6.210 363,901 -0.02(-0.32%)
Sep 17, 2012 6.220 6.270 6.209 6.230 696,660 -0.01(-0.16%)
Sep 14, 2012 6.000 6.250 6.000 6.240 1,301,702 +0.26(+4.35%)
Sep 13, 2012 5.960 6.030 5.950 5.980 782,576 +0.00(+0.00%)
Sep 12, 2012 5.970 6.010 5.890 5.980 649,455 +0.01(+0.17%)
Sep 11, 2012 5.870 6.010 5.830 5.970 215,189 +0.11(+1.88%)
Sep 10, 2012 5.830 5.900 5.815 5.860 318,282 +0.01(+0.17%)
Sep 07, 2012 5.850 5.915 5.805 5.850 438,686 +0.04(+0.69%)
Sep 06, 2012 5.800 5.850 5.790 5.810 745,561 +0.05(+0.87%)
Sep 05, 2012 5.800 5.820 5.740 5.760 418,853 -0.01(-0.17%)
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.