Callaway Golf Company (NY: ELY )

28.60 USD +1.28 (+4.69%)
Official Closing Price Updated: 7:36 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 8.100 8.210 8.010 8.170 2,507,479 -0.07(-0.85%)
Jan 30, 2014 8.220 8.450 8.160 8.240 3,819,904 -0.47(-5.40%)
Jan 29, 2014 8.800 8.870 8.640 8.710 1,093,427 -0.09(-1.02%)
Jan 28, 2014 8.910 8.932 8.740 8.800 1,006,798 -0.05(-0.56%)
Jan 27, 2014 8.860 8.930 8.520 8.850 1,584,129 -0.01(-0.11%)
Jan 24, 2014 9.050 9.070 8.770 8.860 1,057,207 -0.23(-2.53%)
Jan 23, 2014 8.920 9.100 8.830 9.090 1,013,834 +0.09(+1.00%)
Jan 22, 2014 9.100 9.160 8.990 9.000 672,761 -0.14(-1.53%)
Jan 21, 2014 9.130 9.150 8.900 9.140 1,096,183 +0.06(+0.66%)
Jan 17, 2014 8.950 9.080 9.080 9.080 991,600 +0.17(+1.91%)
Jan 16, 2014 8.590 8.985 8.500 8.910 1,315,940 +0.34(+3.97%)
Jan 15, 2014 8.490 8.605 8.490 8.570 834,688 +0.08(+0.94%)
Jan 14, 2014 8.380 8.510 8.320 8.490 441,405 +0.16(+1.92%)
Jan 13, 2014 8.470 8.540 8.290 8.330 378,937 -0.19(-2.23%)
Jan 10, 2014 8.430 8.560 8.350 8.520 506,299 +0.09(+1.07%)
Jan 09, 2014 8.510 8.560 8.390 8.430 438,636 -0.09(-1.06%)
Jan 08, 2014 8.450 8.560 8.420 8.520 690,234 +0.08(+0.95%)
Jan 07, 2014 8.410 8.530 8.410 8.440 334,340 +0.03(+0.36%)
Jan 06, 2014 8.510 8.550 8.380 8.410 447,958 -0.10(-1.18%)
Jan 03, 2014 8.450 8.590 8.404 8.510 501,888 +0.07(+0.83%)
Jan 02, 2014 8.440 8.440 8.310 8.440 758,045 +0.01(+0.12%)
Dec 31, 2013 8.400 8.430 8.430 8.430 1,450,800 +0.04(+0.48%)
Dec 30, 2013 8.390 8.440 8.330 8.390 549,671 -0.06(-0.71%)
Dec 27, 2013 8.380 8.450 8.320 8.450 507,285 +0.06(+0.72%)
Dec 26, 2013 8.490 8.530 8.360 8.390 273,592 -0.06(-0.71%)
Dec 24, 2013 8.380 8.480 8.380 8.450 219,245 +0.05(+0.60%)
Dec 23, 2013 8.520 8.530 8.350 8.400 556,204 -0.08(-0.94%)
Dec 20, 2013 8.620 8.640 8.400 8.480 1,946,224 -0.05(-0.59%)
Dec 19, 2013 8.390 8.550 8.280 8.530 1,981,985 +0.57(+7.16%)
Dec 18, 2013 7.900 8.000 7.720 7.960 449,409 +0.05(+0.63%)
Dec 17, 2013 7.870 8.015 7.850 7.910 466,878 +0.02(+0.25%)
Dec 16, 2013 7.850 7.920 7.750 7.890 655,617 +0.15(+1.94%)
Dec 13, 2013 7.540 7.795 7.530 7.740 609,836 +0.24(+3.20%)
Dec 12, 2013 7.570 7.620 7.490 7.500 731,516 -0.08(-1.06%)
Dec 11, 2013 7.800 7.840 7.550 7.580 589,706 -0.19(-2.45%)
Dec 10, 2013 7.880 8.000 7.770 7.770 987,190 -0.06(-0.77%)
Dec 09, 2013 7.930 7.940 7.670 7.830 1,393,278 -0.02(-0.25%)
Dec 06, 2013 7.850 7.910 7.800 7.850 601,857 +0.04(+0.51%)
Dec 05, 2013 7.800 7.840 7.700 7.810 433,648 +0.03(+0.39%)
Dec 04, 2013 7.910 7.940 7.700 7.780 527,044 -0.16(-2.02%)
Dec 03, 2013 7.960 8.030 7.880 7.940 450,694 -0.01(-0.13%)
Dec 02, 2013 8.070 8.120 7.840 7.950 672,523 -0.15(-1.85%)
Nov 29, 2013 8.200 8.290 8.100 8.100 226,810 -0.04(-0.49%)
Nov 27, 2013 8.090 8.210 8.090 8.140 321,779 +0.08(+0.99%)
Nov 26, 2013 8.070 8.120 8.030 8.060 489,380 +0.02(+0.25%)
Nov 25, 2013 8.120 8.160 8.010 8.040 548,642 -0.08(-0.99%)
Nov 22, 2013 8.170 8.187 8.070 8.120 492,809 -0.03(-0.37%)
Nov 21, 2013 8.050 8.160 8.035 8.150 511,680 +0.15(+1.88%)
Nov 20, 2013 8.130 8.130 7.990 8.000 431,982 -0.07(-0.87%)
Nov 19, 2013 8.190 8.270 8.050 8.070 521,174 -0.16(-1.94%)
Nov 18, 2013 8.340 8.380 8.210 8.230 344,659 -0.07(-0.84%)
Nov 15, 2013 8.300 8.355 8.200 8.300 456,976 -0.02(-0.24%)
Nov 14, 2013 8.420 8.420 8.250 8.320 270,309 -0.09(-1.07%)
Nov 13, 2013 8.340 8.410 8.260 8.410 649,792 +0.05(+0.60%)
Nov 12, 2013 8.300 8.460 8.230 8.360 719,632 +0.07(+0.84%)
Nov 11, 2013 8.260 8.380 8.210 8.290 678,888 +0.04(+0.48%)
Nov 08, 2013 8.280 8.440 8.180 8.250 862,590 +0.02(+0.24%)
Nov 07, 2013 8.260 8.400 8.150 8.230 530,410 -0.05(-0.60%)
Nov 06, 2013 8.300 8.360 8.200 8.280 380,759 -0.06(-0.72%)
Nov 05, 2013 8.400 8.440 8.260 8.340 715,123 -0.06(-0.71%)
Nov 04, 2013 8.490 8.550 8.360 8.400 1,110,485 +0.05(+0.60%)
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.