Callaway Golf Company (NY: ELY )

29.14 USD +0.24 (+0.83%)
Official Closing Price Updated: 7:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 11.21 11.35 11.10 11.33 833,434 +0.00(+0.00%)
Jan 30, 2017 11.41 11.41 11.15 11.33 718,371 -0.14(-1.22%)
Jan 27, 2017 11.61 11.65 11.45 11.47 524,749 -0.10(-0.86%)
Jan 26, 2017 11.90 11.92 11.48 11.57 869,112 -0.40(-3.34%)
Jan 25, 2017 11.85 12.00 11.81 11.97 551,513 +0.17(+1.44%)
Jan 24, 2017 11.27 11.89 11.27 11.80 1,010,825 +0.56(+4.98%)
Jan 23, 2017 11.26 11.33 11.18 11.24 380,334 -0.03(-0.27%)
Jan 20, 2017 11.27 11.38 11.23 11.27 401,794 +0.00(+0.00%)
Jan 19, 2017 11.49 11.56 11.21 11.27 1,494,074 -0.16(-1.40%)
Jan 18, 2017 11.45 11.47 11.36 11.43 834,891 +0.04(+0.35%)
Jan 17, 2017 11.56 11.61 11.35 11.39 467,236 -0.17(-1.47%)
Jan 13, 2017 11.56 11.56 11.56 0 +0.38(+3.40%)
Jan 12, 2017 11.40 11.49 11.08 11.18 844,870 -0.09(-0.80%)
Jan 11, 2017 11.34 11.39 11.17 11.27 789,677 -0.17(-1.49%)
Jan 10, 2017 10.92 11.45 10.92 11.44 1,412,512 +0.56(+5.15%)
Jan 09, 2017 11.01 11.04 10.79 10.88 3,988,290 -0.22(-1.98%)
Jan 06, 2017 11.62 11.63 11.10 11.10 970,554 -0.50(-4.31%)
Jan 05, 2017 11.61 11.62 11.38 11.60 777,196 -0.09(-0.77%)
Jan 04, 2017 11.43 11.86 11.38 11.69 1,103,382 +0.32(+2.81%)
Jan 03, 2017 11.09 11.38 11.01 11.37 1,113,347 +0.41(+3.74%)
Dec 30, 2016 10.96 10.96 10.96 0 +0.02(+0.18%)
Dec 29, 2016 10.96 11.04 10.88 10.94 447,910 -0.01(-0.09%)
Dec 28, 2016 11.06 11.12 10.89 10.95 250,758 -0.11(-0.99%)
Dec 27, 2016 11.05 11.14 11.01 11.06 249,709 +0.00(+0.00%)
Dec 23, 2016 11.06 11.06 11.06 0 +0.12(+1.10%)
Dec 22, 2016 11.25 11.25 10.90 10.94 576,477 -0.33(-2.93%)
Dec 21, 2016 11.38 11.39 11.26 11.27 418,302 -0.09(-0.79%)
Dec 20, 2016 11.33 11.43 11.26 11.36 518,857 +0.12(+1.07%)
Dec 19, 2016 11.27 11.39 11.19 11.24 524,014 -0.04(-0.35%)
Dec 16, 2016 11.39 11.45 11.24 11.28 1,140,748 -0.07(-0.62%)
Dec 15, 2016 11.47 11.66 11.33 11.35 802,418 -0.08(-0.70%)
Dec 14, 2016 11.50 11.60 11.41 11.43 489,072 -0.09(-0.78%)
Dec 13, 2016 11.81 11.81 11.48 11.52 589,869 -0.26(-2.21%)
Dec 12, 2016 11.91 12.00 11.66 11.78 696,200 -0.22(-1.83%)
Dec 09, 2016 12.21 12.21 12.00 12.00 868,046 -0.22(-1.80%)
Dec 08, 2016 11.82 12.25 11.79 12.22 922,651 +0.31(+2.60%)
Dec 07, 2016 11.77 11.93 11.65 11.91 566,596 +0.24(+2.06%)
Dec 06, 2016 11.87 11.93 11.60 11.67 727,859 -0.19(-1.60%)
Dec 05, 2016 11.79 11.98 11.73 11.86 758,126 +0.18(+1.54%)
Dec 02, 2016 11.96 12.05 11.64 11.68 642,219 -0.30(-2.50%)
Dec 01, 2016 12.15 12.30 11.92 11.98 751,771 -0.17(-1.40%)
Nov 30, 2016 12.36 12.40 12.10 12.15 1,029,101 -0.14(-1.14%)
Nov 29, 2016 12.41 12.47 12.27 12.29 531,536 -0.05(-0.41%)
Nov 28, 2016 12.40 12.46 12.30 12.34 478,752 -0.10(-0.80%)
Nov 25, 2016 12.50 12.56 12.42 12.44 243,380 -0.03(-0.24%)
Nov 23, 2016 12.47 12.47 12.47 0 -0.03(-0.24%)
Nov 22, 2016 12.39 12.50 12.37 12.50 484,090 +0.15(+1.21%)
Nov 21, 2016 12.29 12.40 12.23 12.35 470,306 +0.11(+0.90%)
Nov 18, 2016 12.27 12.30 12.14 12.24 837,749 +0.01(+0.08%)
Nov 17, 2016 12.09 12.27 12.09 12.23 590,496 +0.14(+1.16%)
Nov 16, 2016 11.96 12.22 11.89 12.09 669,176 +0.13(+1.09%)
Nov 15, 2016 11.89 12.03 11.85 11.96 600,686 +0.05(+0.42%)
Nov 14, 2016 11.94 12.07 11.64 11.91 1,084,126 -0.16(-1.33%)
Nov 11, 2016 11.92 12.11 11.84 12.07 1,202,113 +0.20(+1.68%)
Nov 10, 2016 11.90 12.08 11.72 11.87 1,125,881 +0.11(+0.94%)
Nov 09, 2016 11.29 11.81 11.22 11.76 1,169,232 +0.29(+2.53%)
Nov 08, 2016 11.23 11.54 11.22 11.47 850,574 +0.24(+2.14%)
Nov 07, 2016 11.21 11.38 11.13 11.23 1,237,226 +0.20(+1.81%)
Nov 04, 2016 11.30 11.56 10.90 11.03 4,132,146 +1.16(+11.75%)
Nov 03, 2016 9.950 9.958 9.770 9.870 1,227,056 -0.02(-0.20%)
Nov 02, 2016 9.910 10.06 9.850 9.890 1,055,448 -0.09(-0.90%)
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.