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, 2013 6.710 6.880 6.710 6.850 496,947 +0.10(+1.48%)
May 30, 2013 6.690 6.805 6.670 6.750 280,953 +0.09(+1.35%)
May 29, 2013 6.770 6.820 6.650 6.660 535,446 -0.14(-2.06%)
May 28, 2013 6.830 6.980 6.768 6.800 783,628 +0.00(+0.00%)
May 24, 2013 6.330 6.815 6.295 6.800 1,248,759 +0.45(+7.09%)
May 23, 2013 6.350 6.370 6.240 6.350 386,664 -0.05(-0.78%)
May 22, 2013 6.580 6.639 6.390 6.400 882,271 -0.20(-3.03%)
May 21, 2013 6.730 6.760 6.560 6.600 453,931 -0.18(-2.65%)
May 20, 2013 6.660 6.780 6.650 6.780 1,079,569 +0.12(+1.80%)
May 17, 2013 6.600 6.670 6.590 6.660 766,042 +0.05(+0.76%)
May 16, 2013 6.610 6.640 6.600 6.610 254,950 -0.03(-0.45%)
May 15, 2013 6.610 6.650 6.600 6.640 309,264 +0.01(+0.15%)
May 13, 2013 6.650 6.650 6.550 6.630 125,433 -0.01(-0.15%)
May 10, 2013 6.650 6.680 6.590 6.640 356,401 +0.04(+0.61%)
May 09, 2013 6.630 6.630 6.560 6.600 328,088 -0.03(-0.45%)
May 08, 2013 6.710 6.740 6.600 6.630 342,028 -0.06(-0.90%)
May 07, 2013 6.660 6.705 6.580 6.690 384,170 +0.05(+0.75%)
May 06, 2013 6.750 6.770 6.625 6.640 458,720 -0.13(-1.92%)
May 03, 2013 6.690 6.820 6.620 6.770 518,380 +0.15(+2.27%)
May 02, 2013 6.530 6.630 6.450 6.620 537,153 +0.10(+1.53%)
May 01, 2013 6.710 6.750 6.510 6.520 658,521 -0.18(-2.69%)
Apr 30, 2013 6.660 6.700 6.620 6.700 277,628 +0.05(+0.75%)
Apr 29, 2013 6.740 6.780 6.635 6.650 578,975 -0.05(-0.75%)
Apr 26, 2013 6.630 6.710 6.370 6.700 903,131 +0.19(+2.92%)
Apr 25, 2013 6.480 6.620 6.480 6.510 659,265 +0.05(+0.77%)
Apr 24, 2013 6.390 6.460 6.320 6.460 218,461 +0.09(+1.41%)
Apr 23, 2013 6.380 6.400 6.310 6.370 311,668 +0.03(+0.47%)
Apr 22, 2013 6.380 6.390 6.230 6.340 296,652 -0.01(-0.16%)
Apr 19, 2013 6.230 6.365 6.220 6.350 458,212 +0.11(+1.76%)
Apr 18, 2013 6.310 6.330 6.160 6.240 650,627 -0.05(-0.79%)
Apr 17, 2013 6.250 6.335 6.150 6.290 808,755 +0.03(+0.48%)
Apr 16, 2013 6.350 6.370 6.150 6.260 878,168 -0.08(-1.26%)
Apr 15, 2013 6.540 6.570 6.310 6.340 1,145,616 -0.24(-3.65%)
Apr 12, 2013 6.700 6.710 6.450 6.580 2,458,841 -0.42(-6.00%)
Apr 11, 2013 7.020 7.100 6.910 7.000 823,266 -0.03(-0.43%)
Apr 10, 2013 6.820 7.040 6.810 7.030 448,655 +0.20(+2.93%)
Apr 09, 2013 6.910 6.930 6.810 6.830 537,660 -0.09(-1.30%)
Apr 08, 2013 6.930 6.930 6.850 6.920 330,261 +0.02(+0.29%)
Apr 05, 2013 6.910 6.940 6.850 6.900 586,531 -0.05(-0.72%)
Apr 04, 2013 6.820 6.950 6.790 6.950 473,267 +0.15(+2.21%)
Apr 03, 2013 6.740 6.950 6.710 6.800 545,272 +0.09(+1.34%)
Apr 02, 2013 6.700 6.770 6.660 6.710 585,177 +0.00(+0.00%)
Apr 01, 2013 6.630 6.730 6.630 6.710 721,922 +0.09(+1.36%)
Mar 28, 2013 6.610 6.670 6.450 6.620 685,789 +0.04(+0.61%)
Mar 27, 2013 6.570 6.680 6.560 6.580 348,266 -0.02(-0.30%)
Mar 26, 2013 6.710 6.710 6.540 6.600 338,246 -0.07(-1.05%)
Mar 25, 2013 6.690 6.745 6.630 6.670 617,658 +0.01(+0.15%)
Mar 22, 2013 6.670 6.700 6.640 6.660 165,665 -0.01(-0.15%)
Mar 21, 2013 6.650 6.710 6.640 6.670 269,595 -0.01(-0.15%)
Mar 20, 2013 6.660 6.730 6.640 6.680 241,771 +0.02(+0.30%)
Mar 19, 2013 6.700 6.780 6.610 6.660 238,136 -0.05(-0.75%)
Mar 18, 2013 6.750 6.780 6.640 6.710 387,984 -0.09(-1.32%)
Mar 15, 2013 6.740 6.880 6.690 6.800 645,710 +0.07(+1.04%)
Mar 14, 2013 6.620 6.750 6.600 6.730 423,878 +0.14(+2.12%)
Mar 13, 2013 6.510 6.615 6.440 6.590 664,791 +0.07(+1.07%)
Mar 12, 2013 6.560 6.620 6.460 6.520 560,843 -0.07(-1.06%)
Mar 11, 2013 6.560 6.595 6.530 6.590 487,879 +0.01(+0.15%)
Mar 08, 2013 6.580 6.650 6.550 6.580 348,921 +0.02(+0.30%)
Mar 07, 2013 6.580 6.620 6.520 6.560 483,397 -0.04(-0.61%)
Mar 06, 2013 6.640 6.697 6.570 6.600 404,567 -0.04(-0.60%)
Mar 05, 2013 6.530 6.665 6.510 6.640 672,937 +0.12(+1.84%)
Mar 04, 2013 6.640 6.688 6.455 6.520 876,761 -0.12(-1.81%)
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.