Callaway Golf Company (NY: ELY )

31.68 USD -0.30 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 15.22 15.40 14.83 15.08 903,400 -0.21(-1.37%)
Feb 27, 2007 14.93 15.75 14.83 15.29 1,018,400 -0.44(-2.80%)
Feb 26, 2007 15.74 15.80 15.55 15.73 869,488 +0.01(+0.06%)
Feb 23, 2007 15.61 15.74 15.42 15.72 741,800 +0.06(+0.38%)
Feb 22, 2007 15.52 15.68 15.45 15.66 744,000 +0.12(+0.77%)
Feb 21, 2007 15.23 15.58 15.17 15.54 1,263,700 +0.20(+1.30%)
Feb 20, 2007 14.85 15.45 14.75 15.34 1,055,300 +0.47(+3.16%)
Feb 16, 2007 14.96 14.96 14.71 14.87 652,700 -0.13(-0.87%)
Feb 15, 2007 14.87 15.05 14.72 15.00 763,500 +0.11(+0.74%)
Feb 14, 2007 14.84 14.90 14.76 14.89 1,063,047 +0.10(+0.68%)
Feb 13, 2007 14.74 14.99 14.68 14.79 799,805 +0.15(+1.02%)
Feb 12, 2007 14.90 15.08 14.45 14.64 1,791,892 -0.31(-2.07%)
Feb 09, 2007 15.25 16.10 14.65 14.95 3,965,700 -1.82(-10.85%)
Feb 08, 2007 16.60 16.83 16.50 16.77 491,800 +0.09(+0.54%)
Feb 07, 2007 16.72 16.80 16.53 16.68 317,600 +0.07(+0.42%)
Feb 06, 2007 16.50 16.93 16.41 16.61 568,600 +0.13(+0.79%)
Feb 05, 2007 16.38 16.63 16.29 16.48 562,500 +0.08(+0.49%)
Feb 02, 2007 16.60 16.69 16.34 16.40 635,300 -0.14(-0.85%)
Feb 01, 2007 16.53 16.80 16.46 16.54 591,000 +0.02(+0.12%)
Jan 31, 2007 16.58 16.61 16.28 16.52 553,000 -0.13(-0.78%)
Jan 30, 2007 16.75 16.76 16.50 16.65 758,100 -0.04(-0.24%)
Jan 29, 2007 16.34 16.75 16.34 16.69 1,061,000 +0.37(+2.27%)
Jan 26, 2007 16.40 16.46 16.04 16.32 600,700 -0.01(-0.06%)
Jan 25, 2007 16.55 16.74 16.30 16.33 1,138,400 -0.58(-3.43%)
Jan 24, 2007 16.35 16.94 16.29 16.91 2,078,800 +0.65(+4.00%)
Jan 23, 2007 15.90 16.29 15.86 16.26 1,417,800 +0.31(+1.94%)
Jan 22, 2007 15.77 16.20 15.72 15.95 1,119,700 +0.24(+1.53%)
Jan 19, 2007 15.04 15.85 14.78 15.71 2,871,400 +1.67(+11.89%)
Jan 18, 2007 14.47 14.47 14.00 14.04 422,700 -0.43(-2.97%)
Jan 17, 2007 14.34 14.56 14.31 14.47 208,800 +0.10(+0.70%)
Jan 16, 2007 14.67 14.83 14.36 14.37 522,500 -0.24(-1.64%)
Jan 12, 2007 14.50 14.69 14.40 14.61 362,300 +0.15(+1.04%)
Jan 11, 2007 14.25 14.70 14.23 14.46 503,300 +0.29(+2.05%)
Jan 10, 2007 14.14 14.32 14.01 14.17 258,100 -0.07(-0.49%)
Jan 09, 2007 14.00 14.30 13.92 14.24 309,000 +0.26(+1.86%)
Jan 08, 2007 14.10 14.11 13.76 13.98 703,600 -0.14(-0.99%)
Jan 05, 2007 14.45 14.48 14.08 14.12 406,500 -0.43(-2.96%)
Jan 04, 2007 14.52 14.60 14.38 14.55 300,600 +0.01(+0.07%)
Jan 03, 2007 14.60 14.84 14.34 14.54 496,200 +0.13(+0.90%)
Dec 29, 2006 14.62 14.80 14.41 14.41 503,900 -0.22(-1.50%)
Dec 28, 2006 14.75 14.82 14.62 14.63 357,200 -0.12(-0.81%)
Dec 27, 2006 14.60 14.80 14.59 14.75 257,200 +0.22(+1.51%)
Dec 26, 2006 14.34 14.66 14.30 14.53 241,700 +0.22(+1.54%)
Dec 22, 2006 14.46 14.47 14.30 14.31 189,700 -0.14(-0.97%)
Dec 21, 2006 14.51 14.67 14.45 14.45 259,800 +0.00(+0.00%)
Dec 20, 2006 14.21 14.52 14.12 14.45 309,000 +0.21(+1.47%)
Dec 19, 2006 14.25 14.43 14.19 14.24 520,200 -0.14(-0.97%)
Dec 18, 2006 14.68 14.68 14.34 14.38 353,200 -0.22(-1.51%)
Dec 15, 2006 14.57 14.77 14.54 14.60 773,200 +0.05(+0.34%)
Dec 14, 2006 14.65 14.89 14.52 14.55 569,900 -0.04(-0.27%)
Dec 13, 2006 14.69 14.72 14.52 14.59 528,700 +0.06(+0.41%)
Dec 12, 2006 14.65 14.74 14.46 14.53 396,300 -0.11(-0.75%)
Dec 11, 2006 14.75 14.85 14.59 14.64 599,100 -0.15(-1.01%)
Dec 08, 2006 14.85 15.07 14.75 14.79 567,600 -0.04(-0.27%)
Dec 07, 2006 15.01 15.15 14.81 14.83 649,700 -0.16(-1.07%)
Dec 06, 2006 15.00 15.23 14.97 14.99 680,100 -0.06(-0.40%)
Dec 05, 2006 14.95 15.22 14.85 15.05 442,500 +0.20(+1.35%)
Dec 04, 2006 14.60 14.99 14.60 14.85 429,400 +0.25(+1.71%)
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.