Callaway Golf Company (NY: ELY )

31.52 USD -0.46 (-1.44%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13.37 13.37 12.43 12.68 2,179,522 -0.95(-6.97%)
Jul 30, 2008 13.60 13.70 13.38 13.63 1,216,641 -0.04(-0.29%)
Jul 29, 2008 13.67 13.71 13.30 13.67 810,568 +0.26(+1.94%)
Jul 28, 2008 13.50 13.57 13.15 13.41 845,205 -0.15(-1.11%)
Jul 25, 2008 13.40 13.58 13.24 13.56 868,993 +0.23(+1.73%)
Jul 24, 2008 13.82 13.91 13.23 13.33 920,513 -0.44(-3.20%)
Jul 23, 2008 13.29 13.84 13.25 13.77 1,007,818 +0.46(+3.46%)
Jul 22, 2008 12.75 13.33 12.61 13.31 817,009 +0.53(+4.15%)
Jul 21, 2008 13.17 13.31 12.74 12.78 1,228,474 -0.42(-3.18%)
Jul 18, 2008 12.70 13.25 12.51 13.20 1,702,330 +0.74(+5.94%)
Jul 17, 2008 12.18 12.60 11.93 12.46 986,758 +0.32(+2.64%)
Jul 16, 2008 11.47 12.18 11.34 12.14 872,511 +0.71(+6.21%)
Jul 15, 2008 11.43 11.70 10.83 11.43 1,387,089 -0.08(-0.70%)
Jul 14, 2008 11.18 11.54 10.91 11.51 1,350,027 +0.42(+3.79%)
Jul 11, 2008 10.95 11.23 10.63 11.09 848,953 +0.08(+0.73%)
Jul 10, 2008 11.33 11.36 10.96 11.01 1,523,759 -0.34(-3.00%)
Jul 09, 2008 11.48 11.49 11.20 11.35 1,119,529 -0.12(-1.05%)
Jul 08, 2008 11.23 11.50 11.09 11.47 823,057 +0.28(+2.50%)
Jul 07, 2008 11.14 11.35 11.13 11.19 752,565 +0.12(+1.08%)
Jul 04, 2008 11.10 11.27 11.01 11.07 372,842 +0.00(+0.00%)
Jul 03, 2008 11.10 11.27 11.01 11.07 372,842 +0.02(+0.18%)
Jul 02, 2008 11.72 11.78 11.04 11.05 906,917 -0.69(-5.88%)
Jul 01, 2008 11.81 11.81 11.31 11.74 1,338,666 -0.09(-0.76%)
Jun 30, 2008 12.14 12.27 11.61 11.83 1,116,597 +0.08(+0.68%)
Jun 27, 2008 11.97 11.97 11.57 11.75 1,506,863 -0.21(-1.76%)
Jun 26, 2008 11.97 12.12 11.80 11.96 1,038,763 -0.21(-1.73%)
Jun 25, 2008 12.03 12.36 12.00 12.17 795,037 +0.11(+0.91%)
Jun 24, 2008 12.02 12.30 11.88 12.06 962,760 -0.03(-0.25%)
Jun 23, 2008 12.20 12.26 12.07 12.09 888,052 -0.05(-0.41%)
Jun 20, 2008 12.17 12.19 11.95 12.14 1,113,749 -0.07(-0.57%)
Jun 19, 2008 12.07 12.21 11.88 12.21 999,917 +0.14(+1.16%)
Jun 18, 2008 12.31 12.31 11.91 12.07 1,367,260 -0.28(-2.27%)
Jun 17, 2008 12.55 12.56 12.20 12.35 1,245,094 -0.31(-2.45%)
Jun 16, 2008 12.25 12.66 12.15 12.66 1,154,500 +0.37(+3.01%)
Jun 13, 2008 12.49 12.50 12.03 12.29 1,471,609 -0.02(-0.16%)
Jun 12, 2008 12.19 12.38 12.00 12.31 2,575,573 -0.19(-1.52%)
Jun 11, 2008 12.54 12.62 12.43 12.50 1,119,222 -0.01(-0.08%)
Jun 10, 2008 12.46 12.54 12.35 12.51 964,269 +0.13(+1.05%)
Jun 09, 2008 12.69 12.69 12.35 12.38 984,761 -0.22(-1.75%)
Jun 06, 2008 12.62 12.74 12.47 12.60 1,101,579 -0.12(-0.94%)
Jun 05, 2008 12.48 12.74 12.41 12.72 775,885 +0.27(+2.17%)
Jun 04, 2008 12.49 12.62 12.37 12.45 543,752 -0.03(-0.24%)
Jun 03, 2008 12.46 12.59 12.40 12.48 910,703 +0.08(+0.65%)
Jun 02, 2008 12.69 12.69 12.31 12.40 970,659 -0.30(-2.36%)
May 30, 2008 12.80 12.84 12.59 12.70 749,958 -0.11(-0.86%)
May 29, 2008 12.56 12.89 12.56 12.81 685,789 +0.08(+0.63%)
May 28, 2008 12.72 12.77 12.37 12.73 936,511 -0.01(-0.08%)
May 27, 2008 12.69 12.86 12.43 12.74 1,029,917 +0.16(+1.27%)
May 26, 2008 12.36 12.63 12.10 12.58 0 +0.00(+0.00%)
May 23, 2008 12.36 12.63 12.10 12.58 904,396 +0.23(+1.86%)
May 22, 2008 12.78 12.83 12.29 12.35 1,409,286 -0.43(-3.36%)
May 21, 2008 13.24 13.32 12.74 12.78 1,058,048 -0.41(-3.11%)
May 20, 2008 13.13 13.24 13.00 13.19 768,020 +0.04(+0.30%)
May 19, 2008 13.67 13.67 13.13 13.15 1,061,709 -0.49(-3.59%)
May 16, 2008 14.24 14.32 13.46 13.64 785,859 -0.36(-2.57%)
May 15, 2008 14.17 14.17 13.80 14.00 914,167 -0.21(-1.48%)
May 14, 2008 13.30 14.23 13.30 14.21 1,493,470 +0.81(+6.04%)
May 13, 2008 13.54 13.71 13.20 13.40 1,319,846 -0.22(-1.62%)
May 12, 2008 13.53 13.73 13.37 13.62 1,024,178 +0.10(+0.74%)
May 09, 2008 13.59 13.75 13.36 13.52 633,279 -0.34(-2.45%)
May 08, 2008 14.04 14.05 13.60 13.86 1,577,597 -0.10(-0.72%)
May 07, 2008 14.07 14.12 13.91 13.96 1,543,426 -0.11(-0.78%)
May 06, 2008 13.95 14.11 13.81 14.07 1,726,891 +0.03(+0.21%)
May 05, 2008 14.00 14.15 13.66 14.04 1,584,411 +0.08(+0.57%)
May 02, 2008 14.69 14.69 13.91 13.96 1,284,114 -0.01(-0.07%)
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.