Callaway Golf Company (NY: ELY )

29.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:21 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.360 7.510 7.360 7.410 206,081 +0.05(+0.68%)
Nov 26, 2014 7.520 7.360 7.360 7.360 479,900 -0.14(-1.87%)
Nov 25, 2014 7.510 7.600 7.480 7.500 447,354 +0.00(+0.00%)
Nov 24, 2014 7.450 7.567 7.450 7.500 486,123 +0.05(+0.67%)
Nov 21, 2014 7.650 7.670 7.390 7.450 720,570 -0.12(-1.59%)
Nov 20, 2014 7.540 7.630 7.500 7.570 326,613 +0.00(+0.00%)
Nov 19, 2014 7.610 7.640 7.500 7.570 445,164 -0.02(-0.26%)
Nov 18, 2014 7.640 7.710 7.530 7.590 924,765 -0.07(-0.91%)
Nov 17, 2014 7.900 7.950 7.640 7.660 338,553 -0.26(-3.28%)
Nov 14, 2014 7.990 8.020 7.860 7.920 328,671 -0.08(-1.00%)
Nov 13, 2014 8.020 8.130 7.950 8.000 624,711 -0.04(-0.50%)
Nov 12, 2014 7.850 8.060 7.840 8.040 453,954 +0.18(+2.29%)
Nov 11, 2014 7.920 7.940 7.830 7.860 203,964 -0.05(-0.63%)
Nov 10, 2014 7.870 7.980 7.870 7.910 374,265 +0.05(+0.64%)
Nov 07, 2014 7.900 7.900 7.770 7.860 645,164 -0.04(-0.51%)
Nov 06, 2014 7.870 7.970 7.840 7.900 485,342 +0.06(+0.77%)
Nov 05, 2014 7.870 7.960 7.788 7.840 458,980 +0.00(+0.00%)
Nov 04, 2014 7.750 7.870 7.680 7.840 801,609 +0.09(+1.16%)
Nov 03, 2014 7.860 7.890 7.730 7.750 401,676 -0.09(-1.15%)
Oct 31, 2014 7.850 7.860 7.750 7.840 622,626 +0.09(+1.16%)
Oct 30, 2014 7.720 7.900 7.680 7.750 678,250 -0.01(-0.13%)
Oct 29, 2014 7.860 7.890 7.725 7.760 504,001 -0.10(-1.27%)
Oct 28, 2014 7.770 7.950 7.740 7.860 858,888 +0.14(+1.81%)
Oct 27, 2014 7.890 7.950 7.710 7.720 585,756 -0.23(-2.89%)
Oct 24, 2014 7.160 8.140 7.110 7.950 3,520,737 +0.80(+11.19%)
Oct 23, 2014 7.120 7.250 7.070 7.150 1,236,752 +0.06(+0.85%)
Oct 22, 2014 7.120 7.220 7.090 7.090 615,781 -0.05(-0.70%)
Oct 21, 2014 7.220 7.230 7.110 7.140 460,870 -0.06(-0.83%)
Oct 20, 2014 7.150 7.180 7.150 7.200 268,157 +0.04(+0.56%)
Oct 17, 2014 7.210 7.250 7.090 7.160 640,561 +0.00(+0.00%)
Oct 16, 2014 6.870 7.190 6.850 7.160 730,715 +0.18(+2.58%)
Oct 15, 2014 6.810 7.040 6.790 6.980 798,109 +0.06(+0.87%)
Oct 14, 2014 7.030 7.100 6.880 6.920 565,911 -0.03(-0.43%)
Oct 13, 2014 6.940 7.070 6.940 6.950 386,447 +0.01(+0.14%)
Oct 10, 2014 6.870 7.070 6.870 6.940 671,012 +0.03(+0.43%)
Oct 09, 2014 7.060 7.090 6.890 6.910 741,414 -0.16(-2.26%)
Oct 08, 2014 7.020 7.070 6.990 7.070 1,038,564 +0.03(+0.43%)
Oct 07, 2014 6.990 7.080 6.990 7.040 488,237 -0.01(-0.14%)
Oct 06, 2014 7.120 7.200 7.040 7.050 377,922 -0.07(-0.98%)
Oct 03, 2014 7.250 7.280 7.120 7.120 669,731 -0.05(-0.70%)
Oct 02, 2014 7.080 7.200 7.075 7.170 502,791 +0.08(+1.13%)
Oct 01, 2014 7.240 7.260 7.050 7.090 643,096 -0.15(-2.07%)
Sep 30, 2014 7.310 7.390 7.235 7.240 658,887 -0.09(-1.23%)
Sep 29, 2014 7.280 7.360 7.245 7.330 665,984 +0.00(+0.00%)
Sep 26, 2014 7.350 7.460 7.320 7.330 413,269 -0.06(-0.81%)
Sep 25, 2014 7.380 7.420 7.240 7.390 365,064 +0.03(+0.41%)
Sep 24, 2014 7.310 7.390 7.300 7.360 345,655 +0.06(+0.82%)
Sep 23, 2014 7.380 7.540 7.300 7.300 474,323 -0.08(-1.08%)
Sep 22, 2014 7.500 7.500 7.330 7.380 466,567 -0.13(-1.73%)
Sep 19, 2014 7.600 7.640 7.470 7.510 623,034 -0.08(-1.05%)
Sep 18, 2014 7.730 7.730 7.590 7.590 349,808 -0.08(-1.04%)
Sep 17, 2014 7.630 7.720 7.600 7.670 675,972 +0.06(+0.79%)
Sep 16, 2014 7.470 7.630 7.460 7.610 433,175 +0.11(+1.47%)
Sep 15, 2014 7.530 7.580 7.470 7.500 502,796 -0.06(-0.79%)
Sep 12, 2014 7.570 7.610 7.490 7.560 368,852 -0.03(-0.40%)
Sep 11, 2014 7.560 7.630 7.500 7.590 555,761 +0.02(+0.26%)
Sep 10, 2014 7.510 7.600 7.470 7.570 438,238 +0.07(+0.93%)
Sep 09, 2014 7.640 7.650 7.500 7.500 483,123 -0.13(-1.70%)
Sep 08, 2014 7.600 7.655 7.530 7.630 380,249 +0.03(+0.39%)
Sep 05, 2014 7.580 7.650 7.510 7.600 254,109 +0.02(+0.26%)
Sep 04, 2014 7.600 7.641 7.560 7.580 302,751 -0.02(-0.26%)
Sep 03, 2014 7.680 7.690 7.530 7.600 614,856 -0.04(-0.52%)
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.