Callaway Golf Company (NY: ELY )

34.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.450 7.620 7.080 7.180 742,633 -0.17(-2.31%)
Mar 30, 2009 7.650 7.650 7.140 7.350 426,892 -1.02(-12.19%)
Mar 26, 2009 7.750 8.490 7.750 8.370 1,264,657 +0.60(+7.72%)
Mar 25, 2009 7.420 7.960 7.320 7.770 786,746 +0.54(+7.47%)
Mar 24, 2009 7.260 7.530 7.210 7.230 643,196 -0.14(-1.90%)
Mar 23, 2009 7.060 7.390 7.000 7.370 661,734 +0.65(+9.67%)
Mar 20, 2009 6.940 6.940 6.690 6.720 1,064,595 -0.18(-2.61%)
Mar 19, 2009 6.700 7.090 6.680 6.900 638,488 +0.27(+4.07%)
Mar 18, 2009 6.470 6.680 6.350 6.630 853,566 +0.23(+3.59%)
Mar 17, 2009 6.200 6.430 6.180 6.400 628,802 +0.20(+3.23%)
Mar 16, 2009 6.330 6.560 6.170 6.200 498,788 -0.15(-2.36%)
Mar 13, 2009 6.480 6.480 6.210 6.350 0 -0.11(-1.70%)
Mar 12, 2009 6.250 6.540 5.940 6.460 497,332 +0.19(+3.03%)
Mar 11, 2009 6.170 6.560 6.110 6.270 685,445 +0.10(+1.62%)
Mar 10, 2009 5.950 6.350 5.900 6.170 733,105 +0.36(+6.20%)
Mar 09, 2009 5.810 6.230 5.790 5.810 576,022 -0.08(-1.36%)
Mar 06, 2009 6.030 6.180 5.690 5.890 0 -0.05(-0.84%)
Mar 05, 2009 6.340 6.370 5.900 5.940 441,743 -0.54(-8.33%)
Mar 04, 2009 6.390 6.660 6.240 6.480 611,527 +0.20(+3.18%)
Mar 02, 2009 6.630 6.630 6.260 6.280 552,271 -0.49(-7.24%)
Feb 27, 2009 6.630 6.970 6.550 6.770 0 +0.01(+0.15%)
Feb 26, 2009 6.830 6.920 6.670 6.760 638,839 +0.12(+1.81%)
Feb 25, 2009 6.710 6.830 6.440 6.640 552,396 -0.19(-2.78%)
Feb 24, 2009 6.430 6.920 6.290 6.830 599,473 +0.48(+7.56%)
Feb 23, 2009 6.910 6.920 6.350 6.350 862,660 -0.49(-7.16%)
Feb 20, 2009 6.940 7.000 6.590 6.840 852,376 -0.26(-3.66%)
Feb 19, 2009 7.330 7.420 7.030 7.100 411,545 -0.20(-2.74%)
Feb 18, 2009 7.230 7.360 7.000 7.300 581,904 +0.07(+0.97%)
Feb 17, 2009 7.410 7.430 7.150 7.230 536,705 -0.31(-4.11%)
Feb 13, 2009 7.530 7.740 7.470 7.540 436,659 +0.04(+0.53%)
Feb 12, 2009 7.420 7.550 7.190 7.500 514,110 -0.02(-0.27%)
Feb 11, 2009 7.600 7.740 7.375 7.520 499,278 -0.04(-0.53%)
Feb 10, 2009 7.870 8.000 7.450 7.560 759,612 -0.31(-3.94%)
Feb 09, 2009 8.010 8.050 7.540 7.870 467,221 -0.26(-3.20%)
Feb 06, 2009 7.660 8.380 7.650 8.130 654,502 +0.45(+5.86%)
Feb 05, 2009 7.720 7.850 7.500 7.680 579,319 -0.06(-0.78%)
Feb 04, 2009 7.660 7.980 7.520 7.740 693,569 +0.10(+1.31%)
Feb 03, 2009 7.460 7.770 7.450 7.640 571,328 +0.08(+1.06%)
Feb 02, 2009 7.500 7.740 7.400 7.560 660,294 -0.05(-0.66%)
Jan 30, 2009 7.910 8.010 7.590 7.610 0 -0.24(-3.06%)
Jan 29, 2009 8.230 8.310 7.810 7.850 759,378 -0.46(-5.54%)
Jan 28, 2009 8.950 9.160 8.210 8.310 923,394 -0.45(-5.14%)
Jan 27, 2009 8.800 9.160 8.710 8.760 506,474 -0.04(-0.45%)
Jan 26, 2009 8.730 9.230 8.600 8.800 473,040 +0.07(+0.80%)
Jan 23, 2009 8.640 8.990 8.580 8.730 520,654 -0.12(-1.36%)
Jan 22, 2009 8.690 9.080 8.490 8.850 459,223 -0.10(-1.12%)
Jan 21, 2009 8.730 9.010 8.580 8.950 887,185 +0.53(+6.29%)
Jan 20, 2009 8.990 8.990 8.390 8.420 507,008 -0.63(-6.96%)
Jan 16, 2009 9.170 9.400 8.750 9.050 486,601 -0.02(-0.22%)
Jan 15, 2009 8.840 9.162 8.480 9.070 553,041 +0.25(+2.83%)
Jan 14, 2009 8.900 9.240 8.680 8.820 652,321 -0.45(-4.85%)
Jan 13, 2009 9.290 9.510 9.110 9.270 328,091 +0.02(+0.22%)
Jan 12, 2009 9.230 9.570 9.200 9.250 434,558 -0.18(-1.91%)
Jan 09, 2009 9.980 9.980 9.380 9.430 618,363 -0.58(-5.79%)
Jan 08, 2009 9.960 10.03 9.690 10.01 323,182 +0.04(+0.40%)
Jan 07, 2009 9.880 10.31 9.800 9.970 663,637 -0.17(-1.68%)
Jan 06, 2009 9.990 10.28 8.990 10.14 591,923 +0.41(+4.21%)
Jan 05, 2009 9.680 9.810 9.450 9.730 455,683 +0.01(+0.10%)
Jan 02, 2009 9.330 9.780 9.212 9.720 0 +0.43(+4.63%)
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.