Callaway Golf Company (ELY)

5.40 +0.05  +0.93%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Callaway Golf Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 5.37 5.40 5.260 5.40 344661
May 24, 2012 5.39 5.410 5.26 5.35 209448
May 23, 2012 5.25 5.40 5.24 5.36 215649
May 22, 2012 5.40 5.57 5.26 5.28 309032
May 21, 2012 5.35 5.44 5.27 5.42 232655
May 18, 2012 5.31 5.39 5.22 5.31 485804
May 17, 2012 5.42 5.45 5.30 5.30 357375
May 16, 2012 5.46 5.54 5.42 5.43 351339
May 15, 2012 5.43 5.55 5.42 5.46 347733
May 14, 2012 5.37 5.52 5.37 5.46 440917
May 11, 2012 5.50 5.540 5.44 5.45 533423
May 10, 2012 5.71 5.71 5.54 5.54 554608
May 9, 2012 5.70 5.730 5.63 5.64 624000
May 8, 2012 5.83 5.90 5.73 5.77 836857
May 7, 2012 5.89 6.00 5.83 5.96 469984
May 4, 2012 6.00 6.05 5.87 5.93 628638
May 3, 2012 6.23 6.23 5.96 6.02 593021
May 2, 2012 6.15 6.25 6.052 6.25 560282
May 1, 2012 6.09 6.27 6.09 6.22 1877208
April 30, 2012 5.98 6.17 5.955 6.13 1202826
April 27, 2012 5.94 6.05 5.17 5.98 4824331
April 26, 2012 6.89 6.98 6.810 6.98 339166
April 25, 2012 6.75 6.95 6.67 6.93 418215
April 24, 2012 6.58 6.75 6.52 6.75 399827
April 23, 2012 6.59 6.61 6.47 6.58 319105
April 20, 2012 6.67 6.73 6.61 6.72 288729
April 19, 2012 6.66 6.75 6.53 6.57 242908
April 18, 2012 6.68 6.70 6.54 6.68 250002
April 17, 2012 6.55 6.75 6.54 6.70 360036
April 16, 2012 6.52 6.597 6.38 6.52 375429
April 13, 2012 6.64 6.64 6.42 6.55 378369
April 12, 2012 6.61 6.73 6.55 6.70 274525
April 11, 2012 6.52 6.58 6.46 6.58 376032
April 10, 2012 6.70 6.70 6.40 6.42 602558
April 9, 2012 6.81 6.85 6.61 6.70 485821
April 5, 2012 6.77 6.97 6.75 6.96 474804
April 4, 2012 6.81 6.87 6.74 6.78 440572
April 3, 2012 7.13 7.13 6.88 6.92 335245
April 2, 2012 6.72 7.13 6.70 7.13 677049
March 30, 2012 6.95 6.96 6.75 6.76 200376
March 29, 2012 6.87 6.90 6.670 6.88 384356
March 28, 2012 7.06 7.06 6.89 6.91 379844
March 27, 2012 7.06 7.16 7.029 7.07 464346
March 26, 2012 7.03 7.08 6.96 7.08 469384
March 23, 2012 6.90 6.97 6.75 6.92 595806
March 22, 2012 6.96 6.975 6.80 6.90 334533
March 21, 2012 7.09 7.12 6.96 6.99 475034
March 20, 2012 7.22 7.29 7.06 7.06 416123
March 19, 2012 7.22 7.29 7.18 7.26 523809
March 16, 2012 6.99 7.28 6.96 7.22 948802
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ELY News

Callaway Announces upro mx+ Golf GPS Device
May 17, 1:51PM PR Newswire
So according to Adidas, TaylorMade is doing pretty ok. Time for $ELY to step up its financial game.
about 28 days ago by bradloncar
Somebody forgot to mention to $ELY that this is not 2008/2009. What a lousy stock.
about 31 days ago by bradloncar
Green on the screen $AONE & $stx also picked up some $ely all working out nicely.
about 32 days ago by Good2go
$ELY Volume Alert - Currently at 5 x average daily volume.
about 32 days ago by TradeIdeasQuant
Quant modell indicates a 2 - 1 chance for $ELY not closing above 5.99 today. Now trading at 5.33 or -23.6%
about 32 days ago by TradeBot
$ELY is -8.1% down since open on unusual high volume.
about 32 days ago by TradeBot
$ELY is 16.2% up since open but still -1.1% down since close.
about 32 days ago by TradeBot
Listen to $ELY Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3XZm
about 32 days ago by earningscast
$ELY Reports Q1 EPS $0.18 vs $0.22 Est; Revenues $285M vs $310.39M Est
about 32 days ago by Benzinga
$ely pm eps release consensus $0.22 v 0.15
about 33 days ago by MinervasMomma
Callaway Golf Declares Quarterly Dividends
Apr 25, 4:30PM PR Newswire
Golf making a resurgence
Apr 19, 7:55AM
Investing By The Book
Apr 16, 12:34PM
Golf making a resurgence
Apr 15, 8:56PM
$ELY filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3JEH
about 47 days ago by MarketBrief
$PERY and $ELY expand apparel agreement http://stks.co/3Iiu
about 48 days ago by wsmco
$ELY sells Top-Flite brand to $DKS
about 54 days ago by wsmco
RT @Stonefoxcapital $DKS buys Top-Flite from $ELY. Interesting move into private brands.
about 54 days ago by Fibline
$DKS buys Top-Flite from $ELY. Interesting move into private brands.
about 54 days ago by Stonefoxcapital
$ELY http://stks.co/3C2K Closed at Hod; Nearing the recent 52 week high; On watch
about 56 days ago by amitp_gupta
$ELY Killing it.
about 57 days ago by evanbfi
$ELY Beautiful chart. Clean pullback to TL and 50 MA. Excellent volume pattern.
about 57 days ago by evanbfi
Sure the $ADGF deal was a small one, but maybe its finally sign of a bottom in the industry. I'll believe it if $ELY ever moves.
about 70 days ago by bradloncar
$ELY New 52 Week High - Crossed daily highs resistance. Next resistance 7.59 from 3/15/2011.
about 71 days ago by TradeIdeasQuant
$ELY http://stks.co/2jtq nice breakout... updated chart
about 82 days ago by stt2318
$ELY - breaking out to new highs taking out Jan high w volume. New Ceo Chip Brewer takes over the helm Mar. 5th
about 82 days ago by huntervanhorn
$ELY http://stks.co/2joZ from watch list made it through the second line as well
about 82 days ago by StockTiger
$ELY http://stks.co/2jes on the radar... updated chart
about 82 days ago by stt2318
$ELY http://stks.co/2is0 Over $6.82 the over $7.00
about 82 days ago by StockTiger

Recent Quotes

Symbol Price Chg Chg % Market Cap
ELY 5.40 +0.05 +0.93% 351.11M
ELX 6.76 -0.05 -0.73% 584.00M
ELTK 1.27 -0.05 -3.78% 8.395M
ELT 14.26 -0.04 -0.28% 1.610B
ELSE 4.19 +0.04 +0.96% 14.20M
ELS 66.54 -0.48 -0.72% 2.748B
EDAP 1.80 -0.05 -2.70% 23.62M
ED 59.61 +0.02 +0.03% 17.46B
ECYT 6.30 +0.02 +0.32% 225.16M
ECPG 24.16 -0.07 -0.29% 592.40M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close