Callaway Golf Company (NY: ELY )

27.80 USD +0.54 (+1.98%)
Official Closing Price Updated: 7:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.990 9.070 8.860 8.890 671,779 -0.09(-1.00%)
Feb 26, 2016 9.020 9.130 8.910 8.980 720,572 +0.00(+0.00%)
Feb 25, 2016 8.860 8.980 8.800 8.980 779,140 +0.15(+1.70%)
Feb 24, 2016 8.830 8.893 8.730 8.830 906,327 +0.00(+0.00%)
Feb 23, 2016 8.440 8.950 8.370 8.830 1,871,667 +0.47(+5.62%)
Feb 22, 2016 8.610 8.660 8.330 8.360 1,212,176 -0.22(-2.56%)
Feb 19, 2016 8.330 8.770 8.260 8.580 1,415,098 +0.19(+2.26%)
Feb 18, 2016 8.380 8.420 8.280 8.390 412,312 +0.02(+0.24%)
Feb 17, 2016 8.440 8.575 8.340 8.370 781,423 +0.01(+0.12%)
Feb 16, 2016 8.300 8.490 8.235 8.360 639,165 +0.10(+1.21%)
Feb 12, 2016 8.180 8.260 8.260 8.260 529,800 +0.16(+1.98%)
Feb 11, 2016 8.170 8.270 8.050 8.100 998,970 -0.16(-1.94%)
Feb 10, 2016 8.300 8.440 8.250 8.260 484,139 -0.01(-0.12%)
Feb 09, 2016 8.520 8.570 8.225 8.270 1,090,125 -0.34(-3.95%)
Feb 08, 2016 8.700 8.750 8.530 8.610 1,684,863 -0.21(-2.38%)
Feb 05, 2016 8.250 9.630 8.070 8.820 2,909,476 +0.48(+5.76%)
Feb 04, 2016 8.410 8.490 8.250 8.340 963,845 -0.09(-1.07%)
Feb 03, 2016 8.570 8.610 8.310 8.430 1,223,903 -0.09(-1.06%)
Feb 02, 2016 8.590 8.650 8.430 8.520 1,170,542 -0.12(-1.39%)
Feb 01, 2016 8.650 8.680 8.500 8.640 1,144,576 -0.07(-0.80%)
Jan 29, 2016 8.570 8.725 8.515 8.710 1,317,929 +0.15(+1.75%)
Jan 28, 2016 8.550 8.780 8.500 8.560 1,175,713 +0.11(+1.30%)
Jan 27, 2016 8.620 8.620 8.430 8.450 721,371 -0.10(-1.17%)
Jan 26, 2016 8.480 8.585 8.395 8.550 856,828 +0.10(+1.18%)
Jan 25, 2016 8.600 8.685 8.440 8.450 682,401 -0.17(-1.97%)
Jan 22, 2016 8.590 8.630 8.480 8.620 974,333 +0.17(+2.01%)
Jan 21, 2016 8.370 8.560 8.280 8.450 1,210,112 +0.07(+0.84%)
Jan 20, 2016 8.330 8.470 8.000 8.380 1,171,491 -0.09(-1.06%)
Jan 19, 2016 8.540 8.650 8.420 8.470 1,355,418 +0.05(+0.59%)
Jan 15, 2016 8.500 8.420 8.420 8.420 1,271,500 -0.30(-3.44%)
Jan 14, 2016 8.700 8.830 8.570 8.720 1,250,391 +0.02(+0.23%)
Jan 13, 2016 8.970 9.090 8.672 8.700 762,198 -0.27(-3.01%)
Jan 12, 2016 9.050 9.090 8.890 8.970 683,789 +0.02(+0.22%)
Jan 11, 2016 9.080 9.100 8.840 8.950 695,547 -0.10(-1.10%)
Jan 08, 2016 9.130 9.200 9.050 9.050 1,190,588 -0.01(-0.11%)
Jan 07, 2016 9.190 9.310 9.050 9.060 797,206 -0.27(-2.89%)
Jan 06, 2016 9.370 9.550 9.240 9.330 781,395 -0.13(-1.37%)
Jan 05, 2016 9.440 9.560 9.370 9.460 1,037,761 +0.06(+0.64%)
Jan 04, 2016 9.620 9.620 9.180 9.400 902,164 -0.02(-0.21%)
Dec 31, 2015 9.460 9.420 9.420 9.420 499,200 -0.03(-0.32%)
Dec 30, 2015 9.740 9.785 9.450 9.450 474,005 -0.29(-2.98%)
Dec 29, 2015 9.760 9.830 9.590 9.740 540,634 +0.04(+0.41%)
Dec 28, 2015 9.790 9.800 9.570 9.700 286,766 -0.09(-0.92%)
Dec 24, 2015 9.790 9.790 9.790 9.790 173,300 -0.01(-0.10%)
Dec 23, 2015 9.800 9.900 9.800 9.800 312,996 +0.04(+0.41%)
Dec 22, 2015 9.770 9.795 9.690 9.760 539,360 +0.01(+0.10%)
Dec 21, 2015 9.600 9.750 9.590 9.750 477,099 +0.16(+1.67%)
Dec 18, 2015 9.670 9.670 9.510 9.590 1,926,687 -0.08(-0.83%)
Dec 17, 2015 9.740 9.790 9.560 9.670 418,015 -0.08(-0.82%)
Dec 16, 2015 9.620 9.790 9.440 9.750 682,795 +0.24(+2.52%)
Dec 15, 2015 9.720 9.820 9.480 9.510 842,940 -0.14(-1.45%)
Dec 14, 2015 9.720 9.790 9.590 9.650 742,907 -0.04(-0.41%)
Dec 11, 2015 9.570 9.940 9.550 9.690 623,009 -0.04(-0.41%)
Dec 10, 2015 9.810 9.840 9.690 9.730 387,294 -0.05(-0.51%)
Dec 09, 2015 9.910 10.00 9.660 9.780 669,069 -0.20(-2.00%)
Dec 08, 2015 10.07 10.14 9.950 9.980 425,156 -0.15(-1.48%)
Dec 07, 2015 10.16 10.29 10.07 10.13 616,488 -0.03(-0.30%)
Dec 04, 2015 9.950 10.16 9.880 10.16 651,449 +0.20(+2.01%)
Dec 03, 2015 10.30 10.30 9.910 9.960 591,094 -0.26(-2.54%)
Dec 02, 2015 10.08 10.23 9.980 10.22 794,985 +0.13(+1.29%)
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.