Callaway Golf Company (NY: ELY )

20.41 USD +0.79 (+4.03%)
Official Closing Price Updated: 7:36 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 19.61 20.50 19.40 20.41 1,848,425 +0.79(+4.03%)
Nov 24, 2020 19.50 19.85 18.95 19.62 2,805,289 +0.25(+1.29%)
Nov 23, 2020 19.31 19.62 19.00 19.37 3,028,976 +0.61(+3.25%)
Nov 20, 2020 18.81 18.88 18.23 18.76 2,402,600 -0.02(-0.11%)
Nov 19, 2020 18.05 18.91 17.84 18.78 1,876,311 +0.71(+3.93%)
Nov 18, 2020 18.21 18.65 18.02 18.07 1,842,467 -0.05(-0.28%)
Nov 17, 2020 17.47 18.28 17.45 18.12 2,114,571 +0.43(+2.43%)
Nov 16, 2020 17.27 17.83 16.63 17.69 2,871,045 +0.94(+5.61%)
Nov 13, 2020 17.05 17.34 16.71 16.75 2,559,600 +0.00(+0.00%)
Nov 12, 2020 17.11 17.39 16.66 16.75 3,158,669 -0.34(-1.99%)
Nov 11, 2020 18.20 18.61 16.97 17.09 3,810,533 -1.01(-5.58%)
Nov 10, 2020 18.43 18.49 17.02 18.10 3,429,258 -0.48(-2.58%)
Nov 09, 2020 18.35 19.19 17.98 18.58 5,382,639 +1.43(+8.34%)
Nov 06, 2020 17.30 18.17 17.08 17.15 3,088,000 -0.18(-1.04%)
Nov 05, 2020 16.90 17.47 16.60 17.33 4,257,918 +0.68(+4.08%)
Nov 04, 2020 15.42 16.96 15.04 16.65 5,783,212 +1.01(+6.46%)
Nov 03, 2020 15.65 16.02 15.46 15.64 5,456,480 +0.22(+1.43%)
Nov 02, 2020 15.96 16.10 15.05 15.42 4,966,511 -0.07(-0.45%)
Oct 30, 2020 15.69 15.89 14.92 15.49 4,877,300 +0.29(+1.91%)
Oct 29, 2020 16.08 16.38 15.04 15.20 7,297,989 -0.45(-2.88%)
Oct 28, 2020 16.81 17.09 14.62 15.65 15,620,734 -3.63(-18.83%)
Oct 27, 2020 19.97 21.77 19.24 19.28 7,929,317 -0.62(-3.12%)
Oct 26, 2020 19.81 20.03 19.43 19.90 906,356 -0.19(-0.95%)
Oct 23, 2020 20.39 20.39 19.88 20.09 560,000 -0.16(-0.79%)
Oct 22, 2020 19.80 20.40 19.79 20.25 1,422,796 +0.64(+3.26%)
Oct 21, 2020 19.64 20.14 19.45 19.61 1,042,780 -0.14(-0.71%)
Oct 20, 2020 19.96 20.31 19.70 19.75 1,068,068 -0.10(-0.50%)
Oct 19, 2020 20.34 20.42 19.61 19.85 973,589 -0.36(-1.78%)
Oct 16, 2020 20.18 20.89 20.18 20.21 1,298,200 +0.11(+0.55%)
Oct 15, 2020 19.47 20.21 19.42 20.10 1,478,484 +0.22(+1.11%)
Oct 14, 2020 20.02 20.15 19.58 19.88 725,854 -0.09(-0.45%)
Oct 13, 2020 19.53 20.12 19.16 19.97 1,409,430 +0.29(+1.47%)
Oct 12, 2020 20.03 20.07 19.45 19.68 735,582 -0.23(-1.16%)
Oct 09, 2020 20.25 20.40 19.89 19.91 1,202,600 -0.19(-0.95%)
Oct 08, 2020 20.42 20.58 20.03 20.10 712,884 -0.02(-0.10%)
Oct 07, 2020 20.00 20.36 19.83 20.12 1,447,599 +0.24(+1.21%)
Oct 06, 2020 20.24 20.62 19.72 19.88 2,102,641 -0.16(-0.80%)
Oct 05, 2020 19.72 20.28 19.66 20.04 1,349,110 +0.51(+2.61%)
Oct 02, 2020 18.79 19.79 18.30 19.53 789,400 -0.04(-0.20%)
Oct 01, 2020 19.32 19.78 19.08 19.57 1,462,532 +0.43(+2.25%)
Sep 30, 2020 18.77 19.31 18.77 19.14 1,461,783 +0.32(+1.70%)
Sep 29, 2020 19.09 19.35 18.55 18.82 808,352 +0.04(+0.21%)
Sep 28, 2020 18.62 19.15 18.59 18.78 890,463 +0.49(+2.68%)
Sep 25, 2020 18.17 18.49 17.97 18.29 704,800 +0.07(+0.38%)
Sep 24, 2020 18.11 18.71 17.79 18.22 1,127,223 +0.04(+0.22%)
Sep 23, 2020 18.95 19.27 18.18 18.18 1,105,914 -0.76(-4.01%)
Sep 22, 2020 18.88 19.18 18.71 18.94 1,224,555 +0.27(+1.45%)
Sep 21, 2020 18.40 18.80 18.34 18.67 1,244,922 -0.32(-1.69%)
Sep 18, 2020 19.43 19.43 18.68 18.99 1,756,800 -0.25(-1.30%)
Sep 17, 2020 18.90 19.31 18.67 19.24 1,239,433 -0.06(-0.31%)
Sep 16, 2020 19.73 19.95 19.23 19.30 1,460,147 -0.37(-1.88%)
Sep 15, 2020 19.90 20.16 19.61 19.67 1,102,493 -0.03(-0.15%)
Sep 14, 2020 19.43 19.74 19.12 19.70 1,172,619 +0.39(+2.02%)
Sep 11, 2020 19.64 19.69 18.98 19.31 660,900 -0.14(-0.72%)
Sep 10, 2020 20.12 20.30 19.35 19.45 1,170,816 -0.49(-2.46%)
Sep 09, 2020 20.12 20.12 19.70 19.94 892,367 +0.15(+0.76%)
Sep 08, 2020 19.90 20.19 19.50 19.79 1,025,860 -0.65(-3.18%)
Sep 04, 2020 20.93 20.93 19.64 20.44 1,162,600 -0.24(-1.16%)
Sep 03, 2020 21.50 21.50 20.42 20.68 902,140 -0.87(-4.04%)
Sep 02, 2020 21.36 21.57 20.67 21.55 1,069,600 +0.24(+1.13%)
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.