Callaway Golf Company (NY: ELY )

27.53 USD -0.32 (-1.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.400 6.540 6.151 6.370 1,749,699 -0.05(-0.78%)
Jul 30, 2009 6.030 6.820 5.860 6.420 6,432,634 +0.74(+13.03%)
Jul 29, 2009 5.660 5.750 5.550 5.680 1,619,329 +0.04(+0.71%)
Jul 28, 2009 5.750 5.860 5.590 5.640 2,618,845 +0.15(+2.73%)
Jul 27, 2009 5.430 5.550 5.360 5.490 1,262,912 +0.22(+4.17%)
Jul 24, 2009 5.130 5.320 5.130 5.270 1,067,162 +0.12(+2.33%)
Jul 23, 2009 5.080 5.240 5.000 5.150 1,800,237 +0.17(+3.41%)
Jul 22, 2009 5.040 5.090 4.930 4.980 1,605,700 -0.07(-1.39%)
Jul 21, 2009 5.030 5.140 4.890 5.050 1,350,144 +0.03(+0.60%)
Jul 20, 2009 5.100 5.180 5.010 5.020 1,488,739 -0.04(-0.79%)
Jul 17, 2009 5.480 5.480 5.020 5.060 3,099,439 -0.59(-10.44%)
Jul 16, 2009 5.400 5.670 5.380 5.650 1,563,106 +0.25(+4.63%)
Jul 15, 2009 5.350 5.450 5.320 5.400 961,162 +0.09(+1.69%)
Jul 14, 2009 5.170 5.570 5.170 5.310 1,407,498 +0.11(+2.12%)
Jul 13, 2009 5.040 5.210 5.040 5.200 1,222,081 +0.13(+2.56%)
Jul 10, 2009 5.010 5.100 4.970 5.070 827,353 +0.02(+0.40%)
Jul 09, 2009 5.070 5.160 5.040 5.050 851,740 +0.01(+0.20%)
Jul 08, 2009 5.060 5.170 4.960 5.040 1,660,734 +0.02(+0.40%)
Jul 07, 2009 4.900 5.170 4.900 5.020 2,141,053 +0.22(+4.58%)
Jul 06, 2009 4.910 4.940 4.660 4.800 1,120,561 -0.09(-1.84%)
Jul 02, 2009 5.050 5.090 4.870 4.890 2,063,426 -0.22(-4.31%)
Jul 01, 2009 5.100 5.200 5.090 5.110 1,147,255 +0.04(+0.79%)
Jun 30, 2009 5.210 5.310 5.050 5.070 1,339,899 -0.18(-3.43%)
Jun 29, 2009 5.290 5.440 5.220 5.250 930,462 -0.07(-1.32%)
Jun 26, 2009 5.080 5.370 5.080 5.320 1,896,971 +0.22(+4.31%)
Jun 25, 2009 5.100 5.140 5.080 5.100 1,337,258 -0.08(-1.54%)
Jun 24, 2009 5.230 5.270 5.110 5.180 1,135,036 +0.09(+1.77%)
Jun 23, 2009 5.090 5.260 5.050 5.090 1,413,915 +0.00(+0.00%)
Jun 22, 2009 5.350 5.430 5.090 5.090 1,294,761 -0.27(-5.04%)
Jun 19, 2009 5.370 5.450 5.260 5.360 2,314,776 +0.07(+1.32%)
Jun 18, 2009 5.500 5.500 5.280 5.290 1,733,231 -0.17(-3.11%)
Jun 17, 2009 5.670 5.670 5.370 5.460 2,226,573 -0.15(-2.67%)
Jun 16, 2009 5.840 5.949 5.590 5.610 2,150,281 -0.17(-2.94%)
Jun 15, 2009 6.000 6.020 5.720 5.780 1,233,905 -0.22(-3.67%)
Jun 12, 2009 6.150 6.150 5.990 6.000 1,833,024 -0.15(-2.44%)
Jun 11, 2009 6.040 6.200 5.980 6.150 2,842,013 +0.14(+2.33%)
Jun 10, 2009 6.190 6.190 5.950 6.010 9,072,190 +0.09(+1.52%)
Jun 09, 2009 6.240 6.470 5.920 5.920 9,017,886 -1.36(-18.68%)
Jun 08, 2009 7.330 7.410 7.220 7.280 359,229 -0.20(-2.67%)
Jun 05, 2009 7.710 7.830 7.400 7.480 474,212 -0.18(-2.35%)
Jun 04, 2009 7.660 7.760 7.400 7.660 551,080 -0.12(-1.54%)
Jun 03, 2009 7.630 7.800 7.490 7.780 590,044 +0.08(+1.04%)
Jun 02, 2009 7.530 7.920 7.470 7.700 1,053,887 +0.14(+1.85%)
Jun 01, 2009 7.180 7.600 7.140 7.560 852,435 +0.44(+6.18%)
May 29, 2009 6.590 7.120 6.590 7.120 1,468,784 +0.56(+8.54%)
May 28, 2009 6.790 6.850 6.510 6.560 668,087 -0.13(-1.94%)
May 27, 2009 7.010 7.010 6.690 6.690 440,787 -0.28(-4.02%)
May 26, 2009 6.650 7.080 6.540 6.970 667,343 +0.27(+4.03%)
May 22, 2009 7.090 7.090 6.660 6.700 590,299 -0.37(-5.23%)
May 21, 2009 6.890 7.070 6.700 7.070 1,580,359 +0.14(+2.02%)
May 20, 2009 6.920 7.140 6.860 6.930 1,196,966 +0.09(+1.32%)
May 19, 2009 6.800 7.000 6.690 6.840 933,235 +0.06(+0.88%)
May 18, 2009 6.740 6.920 6.700 6.780 568,105 +0.13(+1.95%)
May 15, 2009 6.500 6.825 6.500 6.650 1,701,576 +0.15(+2.31%)
May 14, 2009 6.600 6.770 6.480 6.500 831,244 +0.07(+1.09%)
May 13, 2009 6.900 6.950 6.410 6.430 1,267,032 -0.56(-8.01%)
May 12, 2009 7.070 7.240 6.910 6.990 762,824 -0.08(-1.13%)
May 11, 2009 7.200 7.200 6.970 7.070 947,943 -0.23(-3.15%)
May 08, 2009 7.450 7.490 7.130 7.300 843,375 +0.01(+0.14%)
May 07, 2009 7.870 7.870 7.230 7.290 985,110 -0.42(-5.45%)
May 06, 2009 8.200 8.210 7.670 7.710 797,837 -0.24(-3.02%)
May 05, 2009 8.250 8.250 7.930 7.950 1,237,574 -0.36(-4.33%)
May 04, 2009 8.480 8.510 8.240 8.310 784,932 -0.13(-1.54%)
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.