MENU

Callaway Golf Company (NY: ELY )

23.76 -1.01 (-4.08%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.210 8.340 8.110 8.320 467,187 +0.07(+0.85%)
Jun 27, 2014 7.950 8.260 7.900 8.250 837,858 +0.28(+3.51%)
Jun 26, 2014 7.940 8.000 7.850 7.970 287,951 +0.05(+0.63%)
Jun 25, 2014 7.850 7.955 7.760 7.920 605,074 +0.03(+0.38%)
Jun 24, 2014 8.070 8.170 7.880 7.890 791,558 -0.18(-2.23%)
Jun 23, 2014 8.120 8.170 8.040 8.070 537,799 -0.07(-0.86%)
Jun 20, 2014 8.220 8.240 8.100 8.140 1,190,879 -0.07(-0.85%)
Jun 19, 2014 8.190 8.220 8.120 8.210 467,393 +0.09(+1.11%)
Jun 18, 2014 8.080 8.190 8.000 8.120 489,017 +0.02(+0.25%)
Jun 17, 2014 7.970 8.200 7.920 8.100 793,447 +0.14(+1.76%)
Jun 16, 2014 8.040 8.040 7.930 7.960 649,136 -0.08(-1.00%)
Jun 13, 2014 7.940 8.060 7.859 8.040 444,281 +0.09(+1.13%)
Jun 12, 2014 8.020 8.020 7.890 7.950 505,983 -0.07(-0.87%)
Jun 11, 2014 8.140 8.150 7.960 8.020 616,716 -0.19(-2.31%)
Jun 10, 2014 8.050 8.230 8.040 8.210 364,773 +0.19(+2.37%)
Jun 06, 2014 8.000 8.040 7.930 8.020 364,346 +0.08(+1.01%)
Jun 05, 2014 7.890 7.960 7.770 7.940 592,957 +0.07(+0.89%)
Jun 04, 2014 7.750 7.920 7.690 7.870 430,152 +0.06(+0.77%)
Jun 03, 2014 7.880 7.890 7.730 7.810 1,054,965 -0.09(-1.14%)
Jun 02, 2014 8.010 8.110 7.860 7.900 890,828 -0.12(-1.50%)
May 30, 2014 8.110 8.160 8.000 8.020 1,012,989 -0.20(-2.43%)
May 29, 2014 8.310 8.360 8.200 8.220 782,440 -0.09(-1.08%)
May 28, 2014 8.280 8.400 8.180 8.310 1,112,976 +0.01(+0.12%)
May 27, 2014 8.010 8.320 8.010 8.300 1,391,620 +0.32(+4.01%)
May 23, 2014 7.710 7.980 7.980 7.980 1,019,800 +0.27(+3.43%)
May 22, 2014 7.780 7.840 7.660 7.715 480,664 -0.04(-0.45%)
May 21, 2014 7.560 7.800 7.560 7.750 1,059,315 +0.15(+1.97%)
May 20, 2014 8.060 8.100 7.510 7.600 5,028,157 -0.75(-8.98%)
May 19, 2014 8.410 8.460 8.310 8.350 456,072 -0.06(-0.71%)
May 16, 2014 8.230 8.410 8.200 8.410 502,162 +0.16(+1.94%)
May 15, 2014 8.390 8.430 8.160 8.250 1,140,238 -0.19(-2.25%)
May 14, 2014 8.470 8.535 8.340 8.440 932,100 +0.00(+0.00%)
May 13, 2014 8.550 8.570 8.350 8.440 465,618 -0.09(-1.06%)
May 12, 2014 8.380 8.550 8.380 8.530 965,540 +0.18(+2.16%)
May 09, 2014 8.350 8.395 8.280 8.350 817,964 -0.01(-0.12%)
May 08, 2014 8.450 8.510 8.320 8.360 1,261,547 -0.09(-1.07%)
May 07, 2014 8.730 8.760 8.390 8.450 1,899,476 -0.31(-3.54%)
May 06, 2014 8.880 8.880 8.670 8.760 1,359,140 -0.13(-1.46%)
May 05, 2014 8.910 8.940 8.720 8.890 828,259 -0.03(-0.34%)
May 02, 2014 8.740 8.975 8.720 8.920 1,228,190 +0.16(+1.83%)
May 01, 2014 8.730 8.885 8.620 8.760 962,827 +0.05(+0.57%)
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%)
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