Callaway Golf Company (NY: ELY )

31.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.15 22.18 21.34 21.40 1,113,078 -0.52(-2.37%)
Oct 30, 2018 21.19 22.00 20.92 21.92 1,277,016 +0.83(+3.94%)
Oct 29, 2018 22.00 22.00 20.87 21.09 1,737,546 -0.74(-3.39%)
Oct 26, 2018 21.16 22.08 21.10 21.83 1,861,300 +0.31(+1.44%)
Oct 25, 2018 22.67 22.81 21.14 21.52 2,233,360 +0.40(+1.89%)
Oct 24, 2018 22.07 22.30 21.11 21.12 2,957,634 -0.95(-4.30%)
Oct 23, 2018 22.80 22.83 21.40 22.07 1,939,738 -1.06(-4.58%)
Oct 22, 2018 23.05 23.36 22.91 23.13 1,720,792 +0.16(+0.70%)
Oct 19, 2018 23.54 23.62 22.89 22.97 903,400 -0.51(-2.17%)
Oct 18, 2018 23.89 23.97 23.37 23.48 929,452 -0.45(-1.88%)
Oct 17, 2018 24.29 24.38 23.68 23.93 1,010,298 -0.14(-0.58%)
Oct 16, 2018 23.35 24.12 23.28 24.07 936,548 +0.79(+3.39%)
Oct 15, 2018 23.27 23.40 22.99 23.28 758,451 +0.01(+0.04%)
Oct 12, 2018 23.22 23.42 23.06 23.27 915,100 +0.39(+1.70%)
Oct 11, 2018 22.70 23.29 22.66 22.88 996,006 +0.10(+0.44%)
Oct 10, 2018 23.15 23.26 22.76 22.78 1,448,663 -0.40(-1.73%)
Oct 09, 2018 23.13 23.43 23.07 23.18 1,108,487 +0.08(+0.35%)
Oct 08, 2018 23.19 23.20 22.74 23.10 892,677 -0.12(-0.52%)
Oct 05, 2018 23.52 23.57 23.01 23.22 728,600 -0.27(-1.15%)
Oct 04, 2018 23.80 23.87 23.45 23.49 804,533 -0.37(-1.55%)
Oct 03, 2018 23.63 24.12 23.50 23.86 844,718 +0.32(+1.36%)
Oct 02, 2018 24.05 24.06 23.43 23.54 1,066,722 -0.61(-2.53%)
Oct 01, 2018 24.39 24.41 24.01 24.15 1,043,591 -0.14(-0.58%)
Sep 28, 2018 24.23 24.67 24.19 24.29 1,264,700 +0.15(+0.62%)
Sep 27, 2018 24.20 24.42 24.00 24.14 1,252,232 +0.45(+1.90%)
Sep 26, 2018 23.38 23.89 23.32 23.69 584,842 +0.32(+1.37%)
Sep 25, 2018 23.61 23.93 23.32 23.37 1,508,351 -0.13(-0.55%)
Sep 24, 2018 22.77 23.63 22.61 23.50 2,371,540 +0.79(+3.48%)
Sep 21, 2018 22.95 23.02 22.68 22.71 2,840,000 -0.26(-1.13%)
Sep 20, 2018 22.93 23.11 22.81 22.97 1,145,240 +0.12(+0.53%)
Sep 19, 2018 23.13 23.27 22.78 22.85 1,418,049 -0.21(-0.91%)
Sep 18, 2018 23.07 23.14 22.75 23.06 1,175,814 +0.06(+0.26%)
Sep 17, 2018 23.34 23.43 22.93 23.00 1,017,502 -0.33(-1.41%)
Sep 14, 2018 23.19 23.43 23.06 23.33 730,700 +0.12(+0.52%)
Sep 13, 2018 23.49 23.79 23.20 23.21 810,856 -0.22(-0.94%)
Sep 12, 2018 23.31 23.50 23.03 23.43 688,778 +0.15(+0.64%)
Sep 11, 2018 23.13 23.36 23.13 23.28 664,987 +0.01(+0.04%)
Sep 10, 2018 22.95 23.35 22.95 23.27 960,771 +0.33(+1.44%)
Sep 07, 2018 23.04 23.30 22.90 22.94 694,400 -0.16(-0.69%)
Sep 06, 2018 23.14 23.47 23.08 23.10 975,850 +0.00(+0.00%)
Sep 05, 2018 22.98 23.18 22.72 23.10 811,805 +0.12(+0.52%)
Sep 04, 2018 22.78 23.00 22.61 22.98 758,209 +0.17(+0.75%)
Aug 31, 2018 22.81 22.81 22.81 0 +0.37(+1.65%)
Aug 30, 2018 22.71 22.75 22.39 22.44 539,619 -0.26(-1.15%)
Aug 29, 2018 22.81 22.81 22.50 22.70 919,651 -0.06(-0.26%)
Aug 28, 2018 22.85 22.93 22.50 22.76 668,978 -0.13(-0.57%)
Aug 27, 2018 23.10 23.22 22.84 22.89 659,409 -0.19(-0.82%)
Aug 24, 2018 22.75 23.13 22.66 23.08 1,291,400 +0.53(+2.35%)
Aug 23, 2018 22.62 22.62 22.25 22.55 812,319 -0.04(-0.18%)
Aug 22, 2018 22.87 22.96 22.40 22.59 994,523 -0.34(-1.48%)
Aug 21, 2018 22.68 22.97 22.58 22.93 1,642,382 +0.26(+1.15%)
Aug 20, 2018 22.65 22.80 22.41 22.67 666,458 +0.15(+0.67%)
Aug 17, 2018 22.48 22.60 22.43 22.52 1,097,200 +0.00(+0.00%)
Aug 16, 2018 22.54 22.71 22.42 22.52 725,981 +0.04(+0.18%)
Aug 15, 2018 22.47 22.65 22.34 22.48 1,183,351 -0.14(-0.62%)
Aug 14, 2018 22.40 22.77 22.25 22.62 1,322,620 +0.30(+1.34%)
Aug 13, 2018 22.37 22.41 22.18 22.32 983,519 -0.03(-0.13%)
Aug 10, 2018 22.19 22.50 22.06 22.35 904,900 +0.09(+0.40%)
Aug 09, 2018 21.91 22.30 21.91 22.26 950,124 +0.35(+1.60%)
Aug 08, 2018 21.80 21.97 21.43 21.91 1,294,014 +0.14(+0.64%)
Aug 07, 2018 22.32 22.42 21.60 21.77 1,742,663 -0.32(-1.45%)
Aug 06, 2018 22.20 22.31 21.86 22.09 2,614,199 +0.37(+1.70%)
Aug 03, 2018 21.63 23.60 21.51 21.72 5,150,900 +2.10(+10.70%)
Aug 02, 2018 19.18 19.75 19.01 19.62 1,403,205 +0.41(+2.13%)
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.