Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Callaway Golf Company (NY: ELY )

21.33 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.341 5.360 5.224 5.302 694,040 -0.02(-0.36%)
Oct 26, 2012 5.671 5.321 5.321 5.321 3,119,801 -0.47(-8.05%)
Oct 25, 2012 5.807 5.884 5.729 5.787 235,398 +0.03(+0.51%)
Oct 24, 2012 5.797 5.816 5.709 5.758 234,057 +0.01(+0.17%)
Oct 23, 2012 5.748 5.797 5.710 5.748 333,428 -0.10(-1.66%)
Oct 19, 2012 5.894 5.933 5.797 5.846 654,492 -0.07(-1.15%)
Oct 18, 2012 6.147 6.195 5.875 5.914 633,214 -0.23(-3.79%)
Oct 17, 2012 6.166 6.205 6.088 6.147 550,058 +0.00(+0.00%)
Oct 16, 2012 6.195 6.224 6.127 6.147 388,976 -0.02(-0.31%)
Oct 15, 2012 6.088 6.185 6.040 6.166 385,934 +0.08(+1.28%)
Oct 12, 2012 6.069 6.137 6.001 6.088 449,209 +0.00(+0.00%)
Oct 11, 2012 6.079 6.132 6.040 6.088 501,849 +0.07(+1.13%)
Oct 10, 2012 6.088 6.117 5.981 6.020 304,559 -0.07(-1.12%)
Oct 09, 2012 6.215 6.215 6.069 6.088 262,810 -0.11(-1.72%)
Oct 08, 2012 6.117 6.253 6.117 6.195 439,659 +0.06(+0.95%)
Oct 05, 2012 6.253 6.273 6.098 6.137 1,308,590 -0.08(-1.25%)
Oct 04, 2012 6.331 6.409 6.195 6.215 956,475 -0.07(-1.08%)
Oct 03, 2012 6.302 6.506 6.263 6.283 2,549,371 +0.04(+0.62%)
Oct 02, 2012 6.215 6.283 6.176 6.244 1,184,850 +0.03(+0.47%)
Oct 01, 2012 6.263 6.418 6.137 6.215 2,531,382 +0.25(+4.23%)
Sep 28, 2012 6.030 6.098 5.962 5.962 430,179 -0.10(-1.60%)
Sep 27, 2012 5.933 6.079 5.933 6.059 340,183 +0.14(+2.30%)
Sep 26, 2012 6.001 6.049 5.904 5.923 429,756 -0.08(-1.29%)
Sep 25, 2012 6.185 6.263 5.986 6.001 467,438 -0.07(-1.12%)
Sep 24, 2012 6.001 6.117 5.972 6.069 550,028 +0.03(+0.48%)
Sep 21, 2012 6.049 6.088 6.011 6.040 500,238 +0.05(+0.81%)
Sep 20, 2012 6.020 6.098 5.962 5.991 417,603 -0.09(-1.44%)
Sep 19, 2012 6.049 6.098 5.991 6.079 264,686 +0.05(+0.81%)
Sep 18, 2012 6.040 6.069 5.972 6.030 374,760 -0.02(-0.32%)
Sep 17, 2012 6.040 6.088 6.029 6.049 717,449 -0.01(-0.16%)
Sep 14, 2012 5.826 6.069 5.826 6.059 1,340,546 +0.25(+4.35%)
Sep 13, 2012 5.787 5.855 5.778 5.807 805,929 +0.00(+0.00%)
Sep 12, 2012 5.797 5.836 5.719 5.807 668,835 +0.01(+0.17%)
Sep 11, 2012 5.700 5.836 5.661 5.797 221,610 +0.11(+1.88%)
Sep 10, 2012 5.661 5.729 5.646 5.690 327,780 +0.01(+0.17%)
Sep 07, 2012 5.680 5.744 5.637 5.680 451,777 +0.04(+0.69%)
Sep 06, 2012 5.632 5.680 5.622 5.642 767,809 +0.05(+0.87%)
Sep 05, 2012 5.632 5.651 5.574 5.593 431,352 -0.01(-0.17%)
Sep 04, 2012 5.574 5.690 5.506 5.603 1,667,845 +0.02(+0.35%)
Aug 31, 2012 5.690 5.719 5.564 5.583 1,042,965 +0.01(+0.17%)
Aug 30, 2012 5.574 5.622 5.564 5.574 206,122 -0.02(-0.35%)
Aug 29, 2012 5.651 5.661 5.593 5.593 348,500 -0.01(-0.17%)
Aug 27, 2012 5.680 5.719 5.593 5.603 662,164 -0.03(-0.52%)
Aug 24, 2012 5.962 6.030 5.559 5.632 1,611,489 -0.40(-6.60%)
Aug 23, 2012 6.098 6.108 6.030 6.030 117,695 -0.10(-1.58%)
Aug 22, 2012 6.020 6.147 5.991 6.127 182,167 +0.08(+1.28%)
Aug 21, 2012 5.972 6.205 5.933 6.049 464,449 +0.09(+1.47%)
Aug 20, 2012 5.962 5.977 5.846 5.962 223,998 -0.01(-0.16%)
Aug 17, 2012 5.846 5.972 5.826 5.972 332,083 +0.12(+1.99%)
Aug 16, 2012 5.943 5.972 5.826 5.855 262,343 -0.10(-1.63%)
Aug 15, 2012 5.817 5.981 5.768 5.952 369,857 +0.12(+1.99%)
Aug 14, 2012 5.720 5.855 5.701 5.836 579,418 +0.16(+2.73%)
Aug 13, 2012 5.555 5.691 5.526 5.681 344,681 +0.13(+2.27%)
Aug 10, 2012 5.351 5.574 5.322 5.555 709,575 +0.17(+3.24%)
Aug 09, 2012 5.448 5.448 5.342 5.380 257,166 -0.05(-0.89%)
Aug 08, 2012 5.361 5.516 5.361 5.429 268,128 +0.07(+1.27%)
Aug 07, 2012 5.322 5.429 5.322 5.361 419,025 +0.07(+1.28%)
Aug 06, 2012 5.235 5.342 5.187 5.293 338,698 +0.07(+1.30%)
Aug 03, 2012 5.196 5.293 5.196 5.225 320,403 +0.08(+1.51%)
Aug 02, 2012 5.177 5.313 5.148 5.148 295,681 -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.