Callaway Golf Company (NY: ELY )

27.95 USD +0.75 (+2.76%)
Official Closing Price Updated: 7:40 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 20.70 21.33 20.56 21.31 1,479,986 +0.45(+2.16%)
Aug 31, 2020 20.79 21.07 20.61 20.86 1,237,407 +0.16(+0.77%)
Aug 28, 2020 20.49 20.71 20.37 20.70 869,500 +0.27(+1.32%)
Aug 27, 2020 20.51 20.76 20.21 20.43 1,181,591 +0.05(+0.25%)
Aug 26, 2020 19.65 20.52 19.58 20.38 2,161,718 +0.81(+4.14%)
Aug 25, 2020 19.21 19.59 19.00 19.57 1,543,595 +0.50(+2.62%)
Aug 24, 2020 18.77 19.21 18.41 19.07 818,444 +0.37(+1.98%)
Aug 21, 2020 18.49 18.79 18.41 18.70 897,200 +0.01(+0.05%)
Aug 20, 2020 18.61 18.86 18.39 18.69 949,287 -0.11(-0.59%)
Aug 19, 2020 18.67 19.42 18.60 18.80 1,932,623 +0.10(+0.53%)
Aug 18, 2020 18.49 18.71 18.30 18.70 1,399,335 +0.18(+0.97%)
Aug 17, 2020 18.01 18.63 17.68 18.52 2,453,478 +0.58(+3.23%)
Aug 14, 2020 18.18 18.36 17.85 17.94 1,234,400 -0.40(-2.18%)
Aug 13, 2020 18.50 18.66 18.27 18.34 1,775,097 -0.21(-1.13%)
Aug 12, 2020 18.95 19.05 18.17 18.55 1,347,439 -0.19(-1.01%)
Aug 11, 2020 18.97 19.47 18.64 18.74 1,850,611 +0.16(+0.86%)
Aug 10, 2020 18.70 19.30 18.43 18.58 2,013,700 +0.09(+0.49%)
Aug 07, 2020 18.34 19.24 18.14 18.49 3,595,300 -1.16(-5.90%)
Aug 06, 2020 20.00 20.32 19.45 19.65 3,104,769 -0.22(-1.11%)
Aug 05, 2020 19.75 19.95 19.09 19.87 2,333,660 +0.12(+0.61%)
Aug 04, 2020 19.08 19.79 18.95 19.75 2,169,663 +0.73(+3.84%)
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.