Callaway Golf Company (NY: ELY )

29.93 USD -1.20 (-3.85%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.480 8.500 8.310 8.430 1,212,858 -0.05(-0.59%)
Oct 30, 2013 8.580 8.600 8.400 8.480 1,123,502 -0.05(-0.59%)
Oct 29, 2013 8.600 8.640 8.450 8.530 2,074,724 +0.02(+0.24%)
Oct 28, 2013 8.740 8.970 8.470 8.510 3,457,701 -0.19(-2.18%)
Oct 25, 2013 8.070 8.900 7.820 8.700 9,575,891 +1.44(+19.83%)
Oct 24, 2013 7.340 7.390 7.250 7.260 1,021,069 -0.07(-0.95%)
Oct 23, 2013 7.350 7.430 7.320 7.330 525,836 -0.07(-0.95%)
Oct 22, 2013 7.500 7.500 7.350 7.400 430,544 -0.09(-1.20%)
Oct 21, 2013 7.470 7.500 7.450 7.490 389,112 +0.02(+0.27%)
Oct 18, 2013 7.490 7.490 7.360 7.470 498,533 -0.02(-0.27%)
Oct 17, 2013 7.470 7.510 7.430 7.490 376,700 +0.02(+0.27%)
Oct 16, 2013 7.500 7.545 7.440 7.470 377,947 +0.01(+0.13%)
Oct 15, 2013 7.430 7.500 7.380 7.460 334,148 +0.00(+0.00%)
Oct 14, 2013 7.400 7.465 7.370 7.460 296,970 +0.02(+0.27%)
Oct 11, 2013 7.280 7.440 7.250 7.440 282,075 +0.12(+1.64%)
Oct 10, 2013 7.190 7.320 7.160 7.320 274,480 +0.20(+2.81%)
Oct 09, 2013 7.240 7.245 7.095 7.120 523,851 -0.08(-1.11%)
Oct 08, 2013 7.200 7.245 7.140 7.200 715,807 +0.02(+0.28%)
Oct 07, 2013 7.200 7.230 7.140 7.180 395,799 -0.06(-0.83%)
Oct 04, 2013 7.170 7.330 7.170 7.240 216,071 +0.05(+0.70%)
Oct 03, 2013 7.230 7.290 7.130 7.190 480,405 -0.07(-0.96%)
Oct 02, 2013 7.230 7.300 7.150 7.260 699,035 +0.00(+0.00%)
Oct 01, 2013 7.100 7.260 7.070 7.260 431,469 +0.14(+1.97%)
Sep 30, 2013 6.980 7.130 6.950 7.120 630,789 +0.09(+1.28%)
Sep 27, 2013 7.030 7.120 7.000 7.030 513,450 -0.05(-0.71%)
Sep 26, 2013 7.200 7.230 7.060 7.080 306,158 -0.10(-1.39%)
Sep 25, 2013 7.210 7.250 7.130 7.180 241,477 -0.03(-0.42%)
Sep 24, 2013 7.240 7.290 7.170 7.210 245,771 +0.00(+0.00%)
Sep 23, 2013 7.220 7.230 7.110 7.210 300,010 -0.03(-0.41%)
Sep 20, 2013 7.360 7.370 7.240 7.240 528,746 -0.08(-1.09%)
Sep 19, 2013 7.400 7.400 7.300 7.320 332,646 -0.09(-1.21%)
Sep 18, 2013 7.390 7.450 7.250 7.410 426,881 +0.02(+0.27%)
Sep 17, 2013 7.370 7.430 7.310 7.390 780,218 +0.04(+0.54%)
Sep 16, 2013 7.300 7.380 7.270 7.350 432,322 +0.08(+1.10%)
Sep 13, 2013 7.230 7.330 7.130 7.270 339,588 +0.08(+1.11%)
Sep 12, 2013 7.300 7.310 7.145 7.190 340,675 -0.13(-1.78%)
Sep 11, 2013 7.300 7.390 7.230 7.320 434,093 +0.00(+0.00%)
Sep 10, 2013 7.200 7.320 7.180 7.320 578,882 +0.13(+1.81%)
Sep 09, 2013 7.010 7.200 7.010 7.190 430,271 +0.22(+3.16%)
Sep 06, 2013 6.990 7.020 6.850 6.970 757,976 +0.04(+0.58%)
Sep 05, 2013 6.920 6.960 6.880 6.930 696,653 +0.01(+0.14%)
Sep 04, 2013 6.950 6.960 6.890 6.920 411,131 -0.02(-0.29%)
Sep 03, 2013 6.960 6.990 6.840 6.940 748,639 +0.02(+0.29%)
Aug 30, 2013 6.860 6.960 6.760 6.920 682,476 +0.01(+0.14%)
Aug 29, 2013 6.830 6.955 6.790 6.910 393,495 +0.05(+0.73%)
Aug 28, 2013 6.850 6.900 6.800 6.860 456,937 -0.01(-0.15%)
Aug 27, 2013 6.890 6.920 6.820 6.870 607,390 -0.10(-1.43%)
Aug 26, 2013 6.990 7.000 6.920 6.970 465,340 -0.03(-0.43%)
Aug 23, 2013 6.980 7.015 6.900 7.000 451,033 +0.00(+0.00%)
Aug 22, 2013 7.020 7.080 6.860 7.000 718,881 +0.01(+0.14%)
Aug 21, 2013 6.970 7.060 6.920 6.990 976,194 -0.02(-0.29%)
Aug 20, 2013 6.810 7.050 6.810 7.010 706,659 +0.20(+2.94%)
Aug 19, 2013 6.950 6.990 6.800 6.810 809,125 -0.17(-2.44%)
Aug 16, 2013 6.940 7.130 6.940 6.980 691,392 -0.01(-0.14%)
Aug 15, 2013 7.160 7.210 6.960 6.990 1,519,197 -0.23(-3.19%)
Aug 14, 2013 7.320 7.410 7.205 7.220 326,357 -0.12(-1.63%)
Aug 13, 2013 7.230 7.340 7.210 7.340 281,508 +0.09(+1.24%)
Aug 12, 2013 7.230 7.340 7.180 7.250 373,846 -0.05(-0.68%)
Aug 09, 2013 7.300 7.360 7.200 7.300 271,958 +0.00(+0.00%)
Aug 08, 2013 7.410 7.410 7.290 7.300 437,858 -0.10(-1.35%)
Aug 07, 2013 7.500 7.580 7.390 7.400 441,464 -0.14(-1.86%)
Aug 06, 2013 7.120 7.580 7.120 7.540 1,646,761 +0.39(+5.45%)
Aug 05, 2013 7.160 7.180 7.120 7.150 667,969 +0.00(+0.00%)
Aug 02, 2013 7.150 7.230 7.110 7.150 905,467 +0.05(+0.70%)
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.