Acushnet Holdings Corp (NY: GOLF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	35.97	36.26	35.24	35.85	350,493	-0.12(-0.34%)
Jul 30, 2020	36.23	36.23	35.43	35.97	514,084	-0.72(-1.95%)
Jul 29, 2020	35.98	36.69	35.94	36.69	281,174	+0.96(+2.69%)
Jul 28, 2020	36.30	36.72	35.71	35.72	364,221	-0.61(-1.69%)
Jul 27, 2020	35.12	36.53	35.06	36.34	290,846	+1.28(+3.65%)
Jul 24, 2020	35.34	35.39	34.99	35.06	168,665	-0.41(-1.14%)
Jul 23, 2020	35.08	36.18	35.00	35.46	319,957	+0.51(+1.46%)
Jul 22, 2020	35.10	35.56	34.79	34.95	283,631	-0.22(-0.62%)
Jul 21, 2020	34.58	35.29	34.24	35.17	258,505	+1.06(+3.12%)
Jul 20, 2020	34.00	34.10	33.61	34.10	183,099	+0.08(+0.25%)
Jul 17, 2020	33.93	34.46	33.90	34.02	209,213	+0.14(+0.42%)
Jul 16, 2020	33.39	33.91	33.30	33.88	243,254	+0.35(+1.04%)
Jul 15, 2020	33.11	33.74	32.68	33.53	342,796	+0.99(+3.04%)
Jul 14, 2020	31.67	32.55	31.48	32.54	202,735	+0.74(+2.34%)
Jul 13, 2020	32.79	32.82	31.78	31.80	176,086	-0.49(-1.52%)
Jul 10, 2020	32.05	32.32	31.72	32.29	213,565	+0.46(+1.45%)
Jul 09, 2020	32.18	32.18	31.50	31.82	319,458	-0.30(-0.94%)
Jul 08, 2020	31.81	32.18	31.73	32.13	234,930	+0.34(+1.07%)
Jul 07, 2020	32.48	32.62	31.77	31.79	275,495	-0.88(-2.68%)
Jul 06, 2020	33.14	33.24	32.48	32.66	301,176	+0.11(+0.35%)
Jul 02, 2020	33.28	33.28	32.43	32.55	221,844	-0.14(-0.43%)
Jul 01, 2020	32.95	33.27	32.68	32.69	335,386	-0.08(-0.26%)
Jun 30, 2020	32.36	32.87	32.14	32.78	348,132	+0.22(+0.67%)
Jun 29, 2020	31.89	32.74	31.68	32.56	431,240	+1.11(+3.54%)
Jun 26, 2020	31.78	32.09	31.24	31.45	665,321	-0.47(-1.48%)
Jun 25, 2020	31.75	32.02	31.48	31.92	388,837	+0.05(+0.15%)
Jun 24, 2020	32.91	33.23	31.71	31.87	448,142	-1.22(-3.67%)
Jun 23, 2020	32.93	33.42	32.86	33.09	495,577	+0.49(+1.50%)
Jun 22, 2020	32.01	32.75	31.94	32.60	324,777	+0.37(+1.14%)
Jun 19, 2020	32.88	33.41	32.22	32.23	663,198	-0.81(-2.45%)
Jun 18, 2020	32.92	33.17	32.60	33.04	268,633	-0.03(-0.09%)
Jun 17, 2020	32.46	33.23	32.24	33.07	268,424	+0.74(+2.30%)
Jun 16, 2020	32.91	32.91	32.02	32.32	305,091	+0.25(+0.79%)
Jun 15, 2020	31.27	32.24	31.12	32.07	257,768	+0.04(+0.12%)
Jun 12, 2020	32.63	33.06	31.19	32.03	434,030	+0.53(+1.67%)
Jun 11, 2020	32.21	32.55	31.48	31.50	496,556	-1.71(-5.13%)
Jun 10, 2020	33.44	33.67	32.77	33.21	521,020	-0.29(-0.87%)
Jun 09, 2020	33.63	33.71	32.92	33.50	423,896	-0.47(-1.39%)
Jun 08, 2020	33.60	34.18	33.53	33.97	449,778	+0.42(+1.26%)
Jun 05, 2020	33.82	34.97	33.47	33.55	404,733	+0.34(+1.02%)
Jun 04, 2020	32.75	33.30	32.48	33.21	464,789	+0.22(+0.67%)
Jun 03, 2020	32.88	33.87	32.70	32.99	473,626	+0.56(+1.74%)
Jun 02, 2020	32.30	32.77	32.15	32.42	321,418	+0.41(+1.29%)
Jun 01, 2020	31.52	32.34	31.19	32.01	468,276	+0.67(+2.12%)
May 29, 2020	30.97	31.57	30.46	31.35	847,168	+0.21(+0.66%)
May 28, 2020	31.53	31.80	30.97	31.14	645,627	-0.12(-0.39%)
May 27, 2020	30.08	31.68	30.08	31.26	1,151,222	+0.93(+3.06%)
May 26, 2020	29.55	30.58	29.55	30.33	512,244	+1.12(+3.82%)
May 22, 2020	29.38	29.41	29.02	29.22	331,681	+0.05(+0.16%)
May 21, 2020	28.72	29.32	28.56	29.17	518,583	+0.35(+1.20%)
May 20, 2020	28.49	29.18	28.30	28.82	534,292	+0.74(+2.64%)
May 19, 2020	27.89	28.42	27.69	28.08	585,913	+0.05(+0.17%)
May 18, 2020	27.48	28.11	27.25	28.04	864,133	+1.56(+5.88%)
May 15, 2020	25.37	26.57	25.08	26.48	562,077	+1.04(+4.09%)
May 14, 2020	24.86	25.47	24.51	25.44	609,178	+0.18(+0.71%)
May 13, 2020	25.62	25.80	24.73	25.26	519,853	-0.55(-2.14%)
May 12, 2020	26.66	26.76	25.79	25.81	449,353	-0.83(-3.10%)
May 11, 2020	25.99	26.86	25.99	26.64	632,302	+0.26(+1.00%)
May 08, 2020	26.03	26.45	25.77	26.38	466,230	+0.66(+2.55%)
May 07, 2020	26.03	27.11	25.52	25.72	887,458	+0.18(+0.70%)
May 06, 2020	25.26	25.63	25.08	25.54	585,814	+0.38(+1.49%)
May 05, 2020	25.62	25.76	25.05	25.17	530,015	-0.04(-0.15%)
May 04, 2020	24.56	25.32	24.33	25.20	630,675	+0.33(+1.32%)

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.