Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Acushnet Holdings Corp (NY: GOLF )

61.45 -0.55 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 61.94 62.20 61.31 61.45 345,224 -0.55(-0.89%)
Mar 15, 2024 62.15 62.84 61.56 62.00 1,405,869 -0.02(-0.03%)
Mar 14, 2024 62.51 62.62 61.45 62.02 279,220 -0.57(-0.91%)
Mar 13, 2024 62.10 63.50 62.10 62.59 277,673 +0.30(+0.48%)
Mar 12, 2024 62.96 62.96 61.69 62.29 271,588 -0.75(-1.19%)
Mar 11, 2024 64.13 64.45 62.67 63.04 245,297 -1.19(-1.85%)
Mar 08, 2024 64.69 65.63 63.62 64.23 228,069 +0.19(+0.30%)
Mar 07, 2024 64.49 65.00 63.78 64.04 296,341 -0.24(-0.38%)
Mar 06, 2024 64.79 64.83 64.01 64.28 299,303 -0.12(-0.19%)
Mar 05, 2024 65.16 65.90 64.39 64.40 412,023 -1.43(-2.16%)
Mar 04, 2024 65.28 65.87 64.54 65.83 468,928 +0.55(+0.84%)
Mar 01, 2024 65.42 65.93 63.92 65.28 412,250 +1.08(+1.68%)
Feb 29, 2024 66.86 67.68 63.25 64.21 696,674 -4.72(-6.85%)
Feb 28, 2024 68.03 68.93 67.57 68.93 333,620 +0.08(+0.12%)
Feb 27, 2024 69.39 69.68 68.68 68.85 230,264 -0.09(-0.13%)
Feb 26, 2024 69.01 69.60 68.51 68.94 247,405 -0.29(-0.42%)
Feb 23, 2024 69.21 69.87 68.61 69.23 275,164 +0.43(+0.62%)
Feb 22, 2024 67.80 68.84 67.59 68.80 306,749 +0.84(+1.23%)
Feb 21, 2024 67.25 68.14 67.17 67.96 261,180 +0.68(+1.01%)
Feb 20, 2024 65.92 67.29 65.92 67.28 351,503 +0.53(+0.79%)
Feb 16, 2024 65.70 67.04 65.50 66.76 327,738 +0.21(+0.31%)
Feb 15, 2024 67.23 67.75 66.37 66.55 300,137 -0.44(-0.65%)
Feb 14, 2024 66.16 67.56 65.69 66.99 345,947 +2.00(+3.08%)
Feb 13, 2024 65.44 66.13 64.72 64.98 372,430 -3.94(-5.71%)
Feb 12, 2024 66.55 69.11 66.55 68.92 520,541 +2.43(+3.66%)
Feb 09, 2024 65.60 66.99 65.31 66.49 242,503 +1.06(+1.61%)
Feb 08, 2024 64.43 65.53 64.14 65.43 266,507 +1.33(+2.07%)
Feb 07, 2024 63.62 64.37 63.44 64.11 278,183 +0.49(+0.77%)
Feb 06, 2024 63.49 64.12 63.23 63.62 225,462 +0.05(+0.08%)
Feb 05, 2024 63.66 64.09 62.79 63.57 231,134 -0.90(-1.39%)
Feb 02, 2024 63.11 64.78 62.83 64.46 267,261 +0.41(+0.64%)
Feb 01, 2024 63.70 64.30 62.64 64.06 333,764 +0.93(+1.47%)
Jan 31, 2024 64.60 65.26 62.85 63.13 311,887 -1.71(-2.64%)
Jan 30, 2024 65.20 65.61 64.56 64.84 336,944 -0.88(-1.33%)
Jan 29, 2024 65.20 66.00 64.94 65.72 374,171 +0.32(+0.49%)
Jan 26, 2024 65.96 66.32 65.32 65.40 346,438 +0.06(+0.09%)
Jan 25, 2024 66.38 66.58 64.99 65.34 337,509 -0.46(-0.70%)
Jan 24, 2024 67.02 67.50 65.70 65.80 309,906 -0.75(-1.12%)
Jan 23, 2024 67.40 67.40 65.95 66.55 260,244 -0.19(-0.28%)
Jan 22, 2024 65.85 66.90 65.83 66.74 296,931 +1.76(+2.72%)
Jan 19, 2024 63.51 65.18 63.19 64.97 363,051 +1.69(+2.68%)
Jan 18, 2024 62.33 63.36 61.69 63.28 191,169 +1.50(+2.44%)
Jan 17, 2024 61.86 62.44 61.46 61.77 229,029 -0.54(-0.86%)
Jan 16, 2024 62.26 62.91 61.77 62.31 291,015 -0.58(-0.92%)
Jan 12, 2024 63.40 64.76 62.18 62.89 208,753 +1.00(+1.61%)
Jan 11, 2024 61.79 62.13 61.04 61.89 155,033 -0.14(-0.22%)
Jan 10, 2024 61.60 62.25 61.26 62.03 153,813 +0.35(+0.57%)
Jan 09, 2024 61.43 61.74 60.92 61.68 194,662 -0.64(-1.02%)
Jan 08, 2024 60.80 62.66 60.50 62.32 374,216 +1.43(+2.34%)
Jan 05, 2024 60.59 61.92 60.59 60.90 204,117 -0.02(-0.03%)
Jan 04, 2024 61.07 61.87 60.61 60.92 206,733 -0.52(-0.84%)
Jan 03, 2024 62.03 62.98 61.20 61.43 363,921 -2.07(-3.26%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.