MENU

Callaway Golf Company (NY: ELY )

24.30 +0.28 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.780 10.07 9.690 10.07 237,528 +0.25(+2.55%)
Nov 26, 2008 9.110 9.910 8.960 9.820 623,847 +0.44(+4.69%)
Nov 25, 2008 9.370 9.570 8.850 9.380 705,074 +0.09(+0.97%)
Nov 24, 2008 8.810 9.570 8.570 9.290 566,739 +0.49(+5.57%)
Nov 21, 2008 7.760 8.820 7.550 8.800 827,918 +0.90(+11.39%)
Nov 20, 2008 8.580 8.980 7.870 7.900 585,045 -0.68(-7.93%)
Nov 19, 2008 9.530 9.660 8.580 8.580 572,117 -0.95(-9.97%)
Nov 18, 2008 9.650 9.850 9.070 9.530 556,257 -0.06(-0.63%)
Nov 17, 2008 10.00 10.13 9.550 9.590 462,091 -0.51(-5.05%)
Nov 14, 2008 10.50 10.50 9.771 10.10 0 -0.11(-1.08%)
Nov 13, 2008 9.260 10.26 9.060 10.21 887,664 +1.04(+11.34%)
Nov 12, 2008 9.760 9.880 9.140 9.170 518,944 -0.74(-7.47%)
Nov 11, 2008 10.00 10.34 9.850 9.910 686,111 -0.10(-1.00%)
Nov 10, 2008 10.33 10.51 9.910 10.01 436,926 -0.28(-2.72%)
Nov 07, 2008 10.10 10.29 9.860 10.29 408,764 +0.33(+3.31%)
Nov 06, 2008 10.05 10.24 9.760 9.960 562,314 -0.16(-1.58%)
Nov 05, 2008 10.21 10.49 10.06 10.12 417,197 -0.21(-2.03%)
Nov 04, 2008 10.25 10.40 9.950 10.33 282,064 +0.25(+2.48%)
Nov 03, 2008 10.45 10.45 9.930 10.08 629,720 -0.38(-3.63%)
Oct 31, 2008 9.700 10.67 9.170 10.46 0 -0.07(-0.66%)
Oct 30, 2008 10.36 10.60 10.02 10.53 490,370 +0.52(+5.19%)
Oct 29, 2008 10.12 10.57 9.870 10.01 773,877 -0.09(-0.89%)
Oct 28, 2008 9.330 10.16 9.010 10.10 731,330 +0.93(+10.14%)
Oct 27, 2008 9.320 9.590 9.040 9.170 536,763 -0.23(-2.45%)
Oct 24, 2008 9.000 9.740 9.000 9.400 713,539 -0.20(-2.08%)
Oct 23, 2008 9.550 9.760 9.100 9.600 798,204 +0.12(+1.27%)
Oct 22, 2008 9.380 9.760 9.300 9.480 720,563 -0.15(-1.56%)
Oct 21, 2008 9.570 9.870 9.470 9.630 441,593 -0.06(-0.62%)
Oct 20, 2008 9.620 9.690 9.270 9.690 392,432 +0.20(+2.11%)
Oct 17, 2008 9.860 10.02 9.430 9.490 0 -0.70(-6.87%)
Oct 16, 2008 9.410 10.22 9.050 10.19 1,392,405 +0.71(+7.49%)
Oct 15, 2008 10.00 10.40 9.450 9.480 2,147,669 -2.39(-20.13%)
Oct 14, 2008 12.40 12.40 11.48 11.87 1,229,180 -0.13(-1.08%)
Oct 13, 2008 11.93 12.19 11.63 12.00 673,923 +0.68(+6.01%)
Oct 10, 2008 10.31 11.56 9.780 11.32 1,253,618 +0.61(+5.70%)
Oct 09, 2008 11.75 11.88 10.71 10.71 991,608 -0.96(-8.23%)
Oct 08, 2008 11.31 12.12 11.27 11.67 1,004,991 -0.01(-0.09%)
Oct 07, 2008 12.09 12.09 11.57 11.68 736,487 -0.21(-1.77%)
Oct 06, 2008 12.05 12.35 11.40 11.89 842,270 -0.48(-3.88%)
Oct 03, 2008 13.20 13.33 12.36 12.37 0 -0.60(-4.63%)
Oct 02, 2008 13.87 13.87 12.91 12.97 534,267 -0.98(-7.03%)
Oct 01, 2008 13.92 14.08 13.59 13.95 366,382 -0.12(-0.85%)
Sep 30, 2008 14.11 14.27 13.75 14.07 496,382 +0.21(+1.52%)
Sep 29, 2008 14.36 14.50 13.69 13.86 1,151,350 -0.72(-4.94%)
Sep 26, 2008 14.10 14.65 13.94 14.58 0 +0.27(+1.89%)
Sep 25, 2008 14.04 14.68 13.81 14.31 868,439 +0.34(+2.43%)
Sep 24, 2008 14.15 14.21 13.91 13.97 494,315 -0.17(-1.20%)
Sep 23, 2008 14.25 14.62 14.08 14.14 831,209 -0.17(-1.19%)
Sep 22, 2008 15.13 15.20 14.31 14.31 482,714 -0.91(-5.98%)
Sep 19, 2008 14.99 15.45 14.52 15.22 0 +0.98(+6.88%)
Sep 18, 2008 13.26 14.40 12.97 14.24 1,794,724 +1.26(+9.71%)
Sep 17, 2008 13.57 13.58 12.81 12.98 902,097 -0.71(-5.19%)
Sep 16, 2008 13.29 13.69 12.80 13.69 993,407 +0.20(+1.48%)
Sep 15, 2008 13.47 14.05 13.35 13.49 647,669 -0.57(-4.05%)
Sep 12, 2008 14.31 14.35 13.93 14.06 0 -0.37(-2.56%)
Sep 11, 2008 14.60 14.68 14.21 14.43 801,578 -0.41(-2.76%)
Sep 10, 2008 14.56 15.09 14.30 14.84 819,715 +0.44(+3.06%)
Sep 09, 2008 14.55 14.87 14.40 14.40 1,031,784 -0.27(-1.84%)
Sep 08, 2008 14.00 14.72 14.00 14.67 1,023,386 +0.70(+5.01%)
Sep 05, 2008 13.56 13.98 13.45 13.97 0 +0.27(+1.97%)
Sep 04, 2008 13.92 13.92 13.46 13.70 575,739 -0.34(-2.42%)
Sep 03, 2008 13.68 14.22 13.68 14.04 439,850 +0.27(+1.96%)
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.
TOP
Email a Story