Callaway Golf Company (NY: ELY )

30.28 USD -0.26 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.510 5.560 5.460 5.520 257,627 +0.02(+0.36%)
May 30, 2012 5.510 5.530 5.440 5.500 297,290 -0.04(-0.72%)
May 29, 2012 5.430 5.555 5.430 5.540 206,544 +0.14(+2.59%)
May 25, 2012 5.370 5.400 5.260 5.400 344,661 +0.05(+0.93%)
May 24, 2012 5.390 5.410 5.260 5.350 209,448 -0.01(-0.19%)
May 23, 2012 5.250 5.400 5.240 5.360 215,649 +0.08(+1.52%)
May 22, 2012 5.400 5.570 5.260 5.280 309,032 -0.14(-2.58%)
May 21, 2012 5.350 5.440 5.270 5.420 232,655 +0.11(+2.07%)
May 18, 2012 5.310 5.390 5.220 5.310 485,804 +0.01(+0.19%)
May 17, 2012 5.420 5.450 5.300 5.300 357,375 -0.13(-2.39%)
May 16, 2012 5.460 5.540 5.420 5.430 351,339 -0.03(-0.55%)
May 15, 2012 5.430 5.550 5.420 5.460 347,733 +0.00(+0.00%)
May 14, 2012 5.370 5.520 5.370 5.460 440,917 +0.01(+0.18%)
May 11, 2012 5.500 5.540 5.440 5.450 533,423 -0.09(-1.62%)
May 10, 2012 5.710 5.710 5.540 5.540 554,608 -0.10(-1.77%)
May 09, 2012 5.700 5.730 5.630 5.640 624,000 -0.13(-2.25%)
May 08, 2012 5.830 5.900 5.730 5.770 836,857 -0.19(-3.19%)
May 07, 2012 5.890 6.000 5.830 5.960 469,984 +0.03(+0.51%)
May 04, 2012 6.000 6.050 5.870 5.930 628,638 -0.09(-1.50%)
May 03, 2012 6.230 6.230 5.960 6.020 593,021 -0.23(-3.68%)
May 02, 2012 6.150 6.250 6.053 6.250 560,282 +0.03(+0.48%)
May 01, 2012 6.090 6.270 6.090 6.220 1,877,208 +0.09(+1.47%)
Apr 30, 2012 5.980 6.170 5.955 6.130 1,202,826 +0.15(+2.51%)
Apr 27, 2012 5.940 6.050 5.170 5.980 4,824,331 -1.00(-14.33%)
Apr 26, 2012 6.890 6.980 6.810 6.980 339,166 +0.05(+0.72%)
Apr 25, 2012 6.750 6.950 6.670 6.930 418,215 +0.18(+2.67%)
Apr 24, 2012 6.580 6.750 6.520 6.750 399,827 +0.17(+2.58%)
Apr 23, 2012 6.590 6.610 6.470 6.580 319,105 -0.14(-2.08%)
Apr 20, 2012 6.670 6.730 6.610 6.720 288,729 +0.15(+2.28%)
Apr 19, 2012 6.660 6.750 6.530 6.570 242,908 -0.11(-1.65%)
Apr 18, 2012 6.680 6.700 6.540 6.680 250,002 -0.02(-0.30%)
Apr 17, 2012 6.550 6.750 6.540 6.700 360,036 +0.18(+2.76%)
Apr 16, 2012 6.520 6.597 6.380 6.520 375,429 -0.03(-0.46%)
Apr 13, 2012 6.640 6.640 6.420 6.550 378,369 -0.15(-2.24%)
Apr 12, 2012 6.610 6.730 6.550 6.700 274,525 +0.12(+1.82%)
Apr 11, 2012 6.520 6.580 6.470 6.580 376,032 +0.16(+2.49%)
Apr 10, 2012 6.700 6.700 6.400 6.420 602,558 -0.28(-4.18%)
Apr 09, 2012 6.810 6.850 6.610 6.700 485,821 -0.26(-3.74%)
Apr 05, 2012 6.770 6.970 6.750 6.960 474,804 +0.18(+2.65%)
Apr 04, 2012 6.810 6.870 6.740 6.780 440,572 -0.14(-2.02%)
Apr 03, 2012 7.130 7.130 6.880 6.920 335,245 -0.21(-2.95%)
Apr 02, 2012 6.720 7.130 6.700 7.130 676,849 +0.37(+5.47%)
Mar 30, 2012 6.950 6.960 6.750 6.760 200,376 -0.12(-1.74%)
Mar 29, 2012 6.870 6.900 6.670 6.880 384,356 -0.03(-0.43%)
Mar 28, 2012 7.060 7.060 6.890 6.910 379,844 -0.16(-2.26%)
Mar 27, 2012 7.060 7.160 7.029 7.070 464,346 -0.01(-0.14%)
Mar 26, 2012 7.030 7.080 6.960 7.080 469,384 +0.16(+2.31%)
Mar 23, 2012 6.900 6.970 6.750 6.920 595,806 +0.02(+0.29%)
Mar 22, 2012 6.960 6.975 6.800 6.900 334,533 -0.09(-1.29%)
Mar 21, 2012 7.090 7.120 6.960 6.990 475,034 -0.07(-0.99%)
Mar 20, 2012 7.060 7.260 7.060 7.060 416,123 -0.20(-2.75%)
Mar 19, 2012 7.220 7.290 7.180 7.260 523,809 +0.04(+0.55%)
Mar 16, 2012 6.990 7.280 6.960 7.220 948,802 +0.24(+3.44%)
Mar 15, 2012 7.010 7.040 6.870 6.980 321,099 -0.01(-0.14%)
Mar 14, 2012 7.120 7.150 6.930 6.990 430,280 -0.13(-1.83%)
Mar 13, 2012 6.990 7.130 6.890 7.120 579,819 +0.21(+3.04%)
Mar 12, 2012 7.020 7.040 6.900 6.910 460,525 -0.09(-1.29%)
Mar 09, 2012 7.000 7.110 6.890 7.000 537,138 -0.01(-0.14%)
Mar 08, 2012 6.830 7.150 6.750 7.010 966,257 +0.23(+3.39%)
Mar 07, 2012 6.420 6.820 6.360 6.780 772,485 +0.38(+5.94%)
Mar 06, 2012 6.440 6.470 6.340 6.400 401,242 -0.08(-1.23%)
Mar 05, 2012 6.470 6.510 6.410 6.480 369,690 +0.05(+0.78%)
Mar 02, 2012 6.520 6.520 6.400 6.430 606,405 -0.07(-1.08%)
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.