Callaway Golf Company (NY: ELY )

35.28 USD +0.79 (+2.31%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 13.74 14.33 13.64 13.97 1,606,130 +0.23(+1.67%)
Apr 30, 2008 14.31 14.31 13.64 13.74 1,742,025 -0.57(-3.98%)
Apr 29, 2008 14.26 14.47 14.18 14.31 723,047 +0.12(+0.85%)
Apr 28, 2008 14.33 14.46 14.10 14.19 929,938 -0.20(-1.39%)
Apr 25, 2008 14.25 14.42 14.04 14.39 668,558 +0.18(+1.27%)
Apr 24, 2008 13.86 14.38 13.78 14.21 741,131 +0.41(+2.97%)
Apr 23, 2008 13.94 14.19 13.73 13.80 887,667 -0.10(-0.72%)
Apr 22, 2008 14.21 14.37 13.85 13.90 1,263,151 -0.36(-2.52%)
Apr 21, 2008 14.74 14.77 14.19 14.26 1,181,069 -0.57(-3.84%)
Apr 18, 2008 15.03 15.49 14.68 14.83 2,378,358 +0.64(+4.51%)
Apr 17, 2008 14.51 14.51 14.04 14.19 3,995,861 -0.34(-2.34%)
Apr 16, 2008 13.84 14.54 13.81 14.53 1,267,215 +0.74(+5.37%)
Apr 15, 2008 14.01 14.17 13.76 13.79 2,192,273 -0.11(-0.79%)
Apr 14, 2008 14.05 14.26 13.83 13.90 739,006 -0.24(-1.70%)
Apr 11, 2008 14.43 14.50 14.06 14.14 664,300 -0.42(-2.88%)
Apr 10, 2008 14.24 14.93 14.24 14.56 775,350 +0.32(+2.25%)
Apr 09, 2008 14.37 14.58 14.22 14.24 948,200 -0.14(-0.97%)
Apr 08, 2008 14.75 14.99 14.25 14.38 976,400 -0.43(-2.90%)
Apr 07, 2008 14.41 15.03 14.36 14.81 858,300 +0.55(+3.86%)
Apr 04, 2008 14.33 14.49 14.06 14.26 696,739 -0.01(-0.07%)
Apr 03, 2008 14.30 14.58 14.02 14.27 997,055 -0.04(-0.28%)
Apr 02, 2008 14.83 14.89 14.20 14.31 1,895,460 -0.59(-3.96%)
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.