Callaway Golf Company (NY: ELY )

28.95 USD -0.19 (-0.65%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 15.12 15.14 14.77 14.77 811,918 -0.27(-1.80%)
Jan 30, 2018 15.10 15.12 15.01 15.04 839,199 -0.22(-1.44%)
Jan 29, 2018 15.35 15.49 15.18 15.26 916,712 -0.10(-0.65%)
Jan 26, 2018 15.40 15.46 15.25 15.36 1,278,056 +0.11(+0.72%)
Jan 25, 2018 14.81 15.27 14.70 15.25 1,536,265 +0.66(+4.52%)
Jan 24, 2018 14.51 14.70 14.33 14.59 1,132,644 +0.12(+0.83%)
Jan 23, 2018 14.46 14.55 14.30 14.47 587,230 -0.03(-0.21%)
Jan 22, 2018 14.64 14.64 14.41 14.50 1,011,828 -0.10(-0.68%)
Jan 19, 2018 13.99 14.60 13.99 14.60 918,667 +0.63(+4.51%)
Jan 18, 2018 14.15 14.19 13.94 13.97 457,642 -0.24(-1.69%)
Jan 17, 2018 13.82 14.30 13.80 14.21 689,236 +0.41(+2.97%)
Jan 16, 2018 14.32 14.38 13.75 13.80 721,375 -0.49(-3.43%)
Jan 12, 2018 14.29 14.29 14.29 0 +0.12(+0.85%)
Jan 11, 2018 13.75 14.24 13.74 14.17 893,519 +0.48(+3.51%)
Jan 10, 2018 13.67 13.83 13.49 13.69 798,756 -0.05(-0.36%)
Jan 09, 2018 14.09 14.13 13.73 13.74 695,096 -0.36(-2.55%)
Jan 08, 2018 14.12 14.18 13.82 14.10 811,565 +0.00(+0.00%)
Jan 05, 2018 13.84 14.11 13.58 14.10 1,093,945 +0.36(+2.62%)
Jan 04, 2018 13.85 13.86 13.52 13.74 747,551 -0.03(-0.22%)
Jan 03, 2018 13.86 13.94 13.71 13.77 845,695 -0.03(-0.22%)
Jan 02, 2018 14.00 14.00 13.67 13.80 1,235,859 -0.13(-0.93%)
Dec 29, 2017 13.93 13.93 13.93 0 -0.13(-0.92%)
Dec 28, 2017 13.93 14.29 13.90 14.06 1,044,760 +0.04(+0.29%)
Dec 27, 2017 14.27 14.73 13.94 14.02 2,733,673 -1.04(-6.91%)
Dec 26, 2017 15.11 15.12 14.86 15.06 446,765 -0.08(-0.53%)
Dec 22, 2017 15.37 15.37 15.09 15.14 433,202 -0.14(-0.92%)
Dec 21, 2017 15.04 15.35 15.04 15.28 795,280 +0.27(+1.80%)
Dec 20, 2017 14.74 15.17 14.74 15.01 800,250 +0.35(+2.39%)
Dec 19, 2017 14.69 14.76 14.41 14.66 975,731 -0.02(-0.14%)
Dec 18, 2017 14.90 14.99 14.66 14.68 533,818 -0.11(-0.74%)
Dec 15, 2017 14.66 14.85 14.56 14.79 1,317,833 +0.15(+1.02%)
Dec 14, 2017 14.40 15.00 14.34 14.64 1,344,161 +0.51(+3.61%)
Dec 13, 2017 14.04 14.22 14.04 14.13 483,230 +0.05(+0.36%)
Dec 12, 2017 14.44 14.47 14.05 14.08 905,284 -0.33(-2.29%)
Dec 11, 2017 14.50 14.58 14.37 14.41 496,840 -0.04(-0.28%)
Dec 08, 2017 14.51 14.54 14.44 14.45 722,646 +0.00(+0.00%)
Dec 07, 2017 14.36 14.57 14.32 705,878 +0.00(+0.00%)
Dec 06, 2017 14.35 14.43 14.32 14.34 522,956 -0.04(-0.28%)
Dec 05, 2017 14.74 14.74 14.16 14.38 985,591 -0.34(-2.31%)
Dec 04, 2017 14.27 14.77 14.27 14.72 1,986,614 +0.60(+4.25%)
Dec 01, 2017 14.41 14.45 13.91 14.12 1,074,090 -0.39(-2.69%)
Nov 30, 2017 14.49 14.57 14.41 14.51 637,902 +0.08(+0.55%)
Nov 29, 2017 14.58 14.37 14.43 556,230 +0.01(+0.07%)
Nov 28, 2017 14.21 14.44 14.10 14.42 886,264 +0.24(+1.69%)
Nov 27, 2017 14.41 14.41 14.18 14.18 716,608 -0.15(-1.05%)
Nov 24, 2017 14.39 14.39 14.22 14.33 383,428 -0.01(-0.07%)
Nov 22, 2017 14.59 14.64 14.30 14.34 433,872 -0.21(-1.44%)
Nov 21, 2017 14.41 14.58 14.30 14.55 913,394 +0.19(+1.32%)
Nov 20, 2017 14.17 14.42 14.12 14.36 526,960 +0.22(+1.56%)
Nov 17, 2017 13.94 14.20 13.89 14.14 422,302 +0.19(+1.36%)
Nov 16, 2017 13.85 14.04 13.83 13.95 511,045 +0.12(+0.87%)
Nov 15, 2017 13.77 13.90 13.62 13.83 383,434 -0.03(-0.22%)
Nov 14, 2017 13.79 13.89 13.67 13.86 455,029 +0.01(+0.07%)
Nov 13, 2017 13.93 14.05 13.84 13.85 937,698 -0.15(-1.07%)
Nov 10, 2017 13.82 14.15 13.82 14.00 502,325 +0.12(+0.86%)
Nov 09, 2017 13.84 13.90 13.68 13.88 540,113 -0.11(-0.79%)
Nov 08, 2017 13.64 14.04 13.60 13.99 884,558 +0.27(+1.97%)
Nov 07, 2017 14.20 14.20 13.65 13.72 1,047,011 -0.45(-3.18%)
Nov 06, 2017 14.04 14.27 14.04 14.17 1,337,704 +0.13(+0.93%)
Nov 03, 2017 14.24 14.26 14.01 14.04 831,071 -0.17(-1.20%)
Nov 02, 2017 14.29 14.37 14.11 14.21 576,088 -0.10(-0.70%)
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.