Callaway Golf Company (NY: ELY )

33.06 USD -0.13 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.500 5.520 5.380 5.460 673,929 -0.02(-0.36%)
Oct 26, 2012 5.840 5.480 5.480 5.480 3,029,400 -0.48(-8.05%)
Oct 25, 2012 5.980 6.060 5.900 5.960 228,577 +0.03(+0.51%)
Oct 24, 2012 5.970 5.990 5.879 5.930 227,275 +0.01(+0.17%)
Oct 23, 2012 5.920 5.970 5.880 5.920 323,767 -0.10(-1.66%)
Oct 19, 2012 6.070 6.110 5.970 6.020 635,527 -0.07(-1.15%)
Oct 18, 2012 6.330 6.380 6.050 6.090 614,866 -0.24(-3.79%)
Oct 17, 2012 6.350 6.390 6.270 6.330 534,120 +0.00(+0.00%)
Oct 16, 2012 6.380 6.410 6.310 6.330 377,705 -0.02(-0.31%)
Oct 15, 2012 6.270 6.370 6.220 6.350 374,751 +0.08(+1.28%)
Oct 12, 2012 6.250 6.320 6.180 6.270 436,193 +0.00(+0.00%)
Oct 11, 2012 6.260 6.315 6.220 6.270 487,308 +0.07(+1.13%)
Oct 10, 2012 6.270 6.300 6.160 6.200 295,734 -0.07(-1.12%)
Oct 09, 2012 6.400 6.400 6.250 6.270 255,195 -0.11(-1.72%)
Oct 08, 2012 6.300 6.440 6.300 6.380 426,920 +0.06(+0.95%)
Oct 05, 2012 6.440 6.460 6.280 6.320 1,270,672 -0.08(-1.25%)
Oct 04, 2012 6.520 6.600 6.380 6.400 928,760 -0.07(-1.08%)
Oct 03, 2012 6.490 6.700 6.450 6.470 2,475,499 +0.04(+0.62%)
Oct 02, 2012 6.400 6.470 6.360 6.430 1,150,517 +0.03(+0.47%)
Oct 01, 2012 6.450 6.610 6.320 6.400 2,458,031 +0.26(+4.23%)
Sep 28, 2012 6.210 6.280 6.140 6.140 417,714 -0.10(-1.60%)
Sep 27, 2012 6.110 6.260 6.110 6.240 330,326 +0.14(+2.30%)
Sep 26, 2012 6.180 6.230 6.080 6.100 417,304 -0.08(-1.29%)
Sep 25, 2012 6.370 6.450 6.165 6.180 453,894 -0.07(-1.12%)
Sep 24, 2012 6.180 6.300 6.150 6.250 534,090 +0.03(+0.48%)
Sep 21, 2012 6.230 6.270 6.190 6.220 485,743 +0.05(+0.81%)
Sep 20, 2012 6.200 6.280 6.140 6.170 405,503 -0.09(-1.44%)
Sep 19, 2012 6.230 6.280 6.170 6.260 257,017 +0.05(+0.81%)
Sep 18, 2012 6.220 6.250 6.150 6.210 363,901 -0.02(-0.32%)
Sep 17, 2012 6.220 6.270 6.209 6.230 696,660 -0.01(-0.16%)
Sep 14, 2012 6.000 6.250 6.000 6.240 1,301,702 +0.26(+4.35%)
Sep 13, 2012 5.960 6.030 5.950 5.980 782,576 +0.00(+0.00%)
Sep 12, 2012 5.970 6.010 5.890 5.980 649,455 +0.01(+0.17%)
Sep 11, 2012 5.870 6.010 5.830 5.970 215,189 +0.11(+1.88%)
Sep 10, 2012 5.830 5.900 5.815 5.860 318,282 +0.01(+0.17%)
Sep 07, 2012 5.850 5.915 5.805 5.850 438,686 +0.04(+0.69%)
Sep 06, 2012 5.800 5.850 5.790 5.810 745,561 +0.05(+0.87%)
Sep 05, 2012 5.800 5.820 5.740 5.760 418,853 -0.01(-0.17%)
Sep 04, 2012 5.740 5.860 5.670 5.770 1,619,517 +0.02(+0.35%)
Aug 31, 2012 5.860 5.890 5.730 5.750 1,012,744 +0.01(+0.17%)
Aug 30, 2012 5.740 5.790 5.730 5.740 200,150 -0.02(-0.35%)
Aug 29, 2012 5.820 5.830 5.760 5.760 338,402 -0.01(-0.17%)
Aug 27, 2012 5.850 5.890 5.760 5.770 642,977 -0.03(-0.52%)
Aug 24, 2012 6.140 6.210 5.725 5.800 1,564,794 -0.41(-6.60%)
Aug 23, 2012 6.280 6.290 6.210 6.210 114,285 -0.10(-1.58%)
Aug 22, 2012 6.200 6.330 6.170 6.310 176,889 +0.08(+1.28%)
Aug 21, 2012 6.150 6.390 6.110 6.230 450,991 +0.09(+1.47%)
Aug 20, 2012 6.140 6.155 6.020 6.140 217,508 -0.01(-0.16%)
Aug 17, 2012 6.020 6.150 6.000 6.150 322,461 +0.12(+1.99%)
Aug 16, 2012 6.120 6.150 6.000 6.030 254,742 -0.11(-1.79%)
Aug 15, 2012 6.000 6.170 5.950 6.140 358,555 +0.12(+1.99%)
Aug 14, 2012 5.900 6.040 5.881 6.020 561,712 +0.16(+2.73%)
Aug 13, 2012 5.730 5.870 5.700 5.860 334,149 +0.13(+2.27%)
Aug 10, 2012 5.520 5.750 5.490 5.730 687,892 +0.18(+3.24%)
Aug 09, 2012 5.620 5.620 5.510 5.550 249,308 -0.05(-0.89%)
Aug 08, 2012 5.530 5.690 5.530 5.600 259,935 +0.07(+1.27%)
Aug 07, 2012 5.490 5.600 5.490 5.530 406,221 +0.07(+1.28%)
Aug 06, 2012 5.400 5.510 5.350 5.460 328,348 +0.07(+1.30%)
Aug 03, 2012 5.360 5.460 5.360 5.390 310,612 +0.08(+1.51%)
Aug 02, 2012 5.340 5.480 5.310 5.310 286,646 -0.06(-1.12%)
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.