Callaway Golf Company (NY: ELY )

29.39 USD +0.49 (+1.70%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.19 19.22 18.88 18.94 776,020 -0.21(-1.10%)
May 30, 2018 19.41 19.49 19.00 19.15 1,018,998 -0.06(-0.31%)
May 29, 2018 18.95 19.29 18.94 19.21 977,071 +0.21(+1.11%)
May 25, 2018 19.00 19.00 19.00 0 +0.14(+0.74%)
May 24, 2018 18.57 18.89 18.52 18.86 1,275,411 +0.28(+1.51%)
May 23, 2018 18.56 18.68 18.46 18.58 789,074 -0.02(-0.11%)
May 22, 2018 18.73 18.79 18.47 18.60 1,063,160 -0.13(-0.69%)
May 21, 2018 18.50 18.79 18.41 18.73 703,315 +0.31(+1.68%)
May 18, 2018 18.31 18.44 18.30 18.42 493,333 +0.13(+0.71%)
May 17, 2018 18.15 18.32 18.08 18.29 395,355 +0.18(+0.99%)
May 16, 2018 17.94 18.23 17.89 18.11 625,494 +0.16(+0.89%)
May 15, 2018 17.89 17.99 17.80 17.95 421,635 +0.06(+0.34%)
May 14, 2018 17.98 18.00 17.80 17.89 560,988 -0.08(-0.45%)
May 11, 2018 18.11 18.13 17.93 17.97 488,481 -0.18(-0.99%)
May 10, 2018 18.35 18.35 18.05 18.15 794,165 -0.01(-0.06%)
May 09, 2018 17.79 18.19 17.71 18.16 912,521 +0.43(+2.43%)
May 08, 2018 17.51 17.85 17.44 17.73 810,866 +0.18(+1.03%)
May 07, 2018 17.35 17.57 17.14 17.55 797,584 +0.29(+1.68%)
May 04, 2018 17.15 17.30 17.04 17.26 611,274 +0.09(+0.52%)
May 03, 2018 17.27 17.29 16.99 17.17 817,270 -0.07(-0.41%)
May 02, 2018 17.22 17.33 17.06 17.24 867,143 +0.01(+0.06%)
May 01, 2018 17.00 17.30 16.95 17.23 1,486,839 -0.03(-0.17%)
Apr 30, 2018 18.05 18.05 17.22 17.26 1,619,569 -0.69(-3.84%)
Apr 27, 2018 17.83 18.45 17.83 17.95 2,964,787 +1.15(+6.85%)
Apr 26, 2018 16.80 16.96 16.62 16.80 901,073 +0.10(+0.60%)
Apr 25, 2018 16.70 16.82 16.59 16.70 895,610 -0.04(-0.24%)
Apr 24, 2018 17.02 17.10 16.67 16.74 1,068,536 -0.07(-0.42%)
Apr 23, 2018 16.50 16.83 16.45 16.81 965,063 +0.33(+2.00%)
Apr 20, 2018 16.49 16.84 16.44 16.48 968,595 +0.02(+0.12%)
Apr 19, 2018 16.35 16.51 16.12 16.46 958,861 +0.07(+0.43%)
Apr 18, 2018 17.05 17.09 16.35 16.39 2,266,911 -1.32(-7.45%)
Apr 17, 2018 17.64 17.75 17.48 17.71 737,311 +0.24(+1.37%)
Apr 16, 2018 17.43 17.50 17.32 17.47 608,331 +0.10(+0.58%)
Apr 13, 2018 17.40 17.49 17.26 17.37 1,266,683 -0.03(-0.17%)
Apr 12, 2018 17.37 17.41 17.08 17.40 1,415,281 +0.05(+0.29%)
Apr 11, 2018 17.00 17.37 16.90 17.35 1,071,816 +0.42(+2.48%)
Apr 10, 2018 16.82 16.97 16.75 16.93 761,884 +0.29(+1.74%)
Apr 09, 2018 16.86 16.86 16.58 16.64 763,968 -0.20(-1.19%)
Apr 06, 2018 16.96 17.24 16.60 16.84 1,213,979 -0.16(-0.94%)
Apr 05, 2018 16.84 17.00 16.75 17.00 723,030 +0.28(+1.67%)
Apr 04, 2018 16.34 16.75 16.20 16.72 652,040 +0.25(+1.52%)
Apr 03, 2018 16.25 16.51 16.12 16.47 821,250 +0.29(+1.79%)
Apr 02, 2018 16.32 16.43 16.05 16.18 861,088 -0.18(-1.10%)
Mar 29, 2018 16.36 16.36 16.36 0 +0.10(+0.62%)
Mar 28, 2018 16.34 16.58 16.25 16.26 984,990 -0.12(-0.73%)
Mar 27, 2018 16.50 16.67 16.33 16.38 841,209 -0.07(-0.43%)
Mar 26, 2018 16.53 16.67 16.30 16.45 740,666 +0.06(+0.37%)
Mar 23, 2018 16.26 16.50 16.26 16.39 1,087,376 +0.16(+0.99%)
Mar 22, 2018 16.30 16.59 16.23 16.23 779,957 -0.19(-1.16%)
Mar 21, 2018 16.35 16.50 16.28 16.42 1,213,595 +0.13(+0.80%)
Mar 20, 2018 16.08 16.36 16.07 16.29 754,236 +0.23(+1.43%)
Mar 19, 2018 16.01 16.30 15.90 16.06 972,097 +0.01(+0.06%)
Mar 16, 2018 15.89 16.07 15.81 16.05 1,298,315 +0.20(+1.26%)
Mar 15, 2018 15.93 15.93 15.76 15.85 401,022 -0.02(-0.13%)
Mar 14, 2018 15.95 15.96 15.75 15.87 637,395 -0.05(-0.31%)
Mar 13, 2018 16.10 16.24 15.90 15.92 806,674 -0.07(-0.44%)
Mar 12, 2018 15.88 16.12 15.82 15.99 767,272 +0.12(+0.76%)
Mar 09, 2018 16.00 16.02 15.78 15.87 1,044,566 -0.09(-0.56%)
Mar 08, 2018 16.18 16.20 15.94 15.96 418,667 -0.20(-1.24%)
Mar 07, 2018 16.19 15.86 16.16 767,597 +0.01(+0.06%)
Mar 06, 2018 15.87 16.15 15.79 16.15 1,024,696 +0.29(+1.83%)
Mar 05, 2018 15.70 15.99 15.68 15.86 702,771 +0.10(+0.63%)
Mar 02, 2018 15.36 15.80 15.21 15.76 790,274 +0.27(+1.74%)
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.