Callaway Golf Company (NY: ELY )

34.41 USD -0.85 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 12.36 12.40 12.10 12.15 1,029,101 -0.14(-1.14%)
Nov 29, 2016 12.41 12.47 12.27 12.29 531,536 -0.05(-0.41%)
Nov 28, 2016 12.40 12.46 12.30 12.34 478,752 -0.10(-0.80%)
Nov 25, 2016 12.50 12.56 12.42 12.44 243,380 -0.03(-0.24%)
Nov 23, 2016 12.47 12.47 12.47 0 -0.03(-0.24%)
Nov 22, 2016 12.39 12.50 12.37 12.50 484,090 +0.15(+1.21%)
Nov 21, 2016 12.29 12.40 12.23 12.35 470,306 +0.11(+0.90%)
Nov 18, 2016 12.27 12.30 12.14 12.24 837,749 +0.01(+0.08%)
Nov 17, 2016 12.09 12.27 12.09 12.23 590,496 +0.14(+1.16%)
Nov 16, 2016 11.96 12.22 11.89 12.09 669,176 +0.13(+1.09%)
Nov 15, 2016 11.89 12.03 11.85 11.96 600,686 +0.05(+0.42%)
Nov 14, 2016 11.94 12.07 11.64 11.91 1,084,126 -0.16(-1.33%)
Nov 11, 2016 11.92 12.11 11.84 12.07 1,202,113 +0.20(+1.68%)
Nov 10, 2016 11.90 12.08 11.72 11.87 1,125,881 +0.11(+0.94%)
Nov 09, 2016 11.29 11.81 11.22 11.76 1,169,232 +0.29(+2.53%)
Nov 08, 2016 11.23 11.54 11.22 11.47 850,574 +0.24(+2.14%)
Nov 07, 2016 11.21 11.38 11.13 11.23 1,237,226 +0.20(+1.81%)
Nov 04, 2016 11.30 11.56 10.90 11.03 4,132,146 +1.16(+11.75%)
Nov 03, 2016 9.950 9.958 9.770 9.870 1,227,056 -0.02(-0.20%)
Nov 02, 2016 9.910 10.06 9.850 9.890 1,055,448 -0.09(-0.90%)
Nov 01, 2016 10.16 10.17 9.830 9.980 1,124,620 -0.23(-2.25%)
Oct 31, 2016 10.22 10.34 10.13 10.21 1,282,354 +0.10(+0.99%)
Oct 28, 2016 10.09 10.24 10.09 10.11 865,907 +0.00(+0.00%)
Oct 27, 2016 10.12 10.20 10.07 10.11 878,707 +0.02(+0.20%)
Oct 26, 2016 10.29 10.40 10.08 10.09 1,405,068 -0.23(-2.23%)
Oct 25, 2016 10.60 10.67 10.31 10.32 893,246 -0.38(-3.55%)
Oct 24, 2016 10.78 10.85 10.64 10.70 856,005 +0.01(+0.09%)
Oct 21, 2016 10.47 10.69 10.47 10.69 591,278 +0.13(+1.23%)
Oct 20, 2016 10.62 10.74 10.54 10.56 773,625 -0.06(-0.56%)
Oct 19, 2016 11.07 11.12 10.62 10.62 1,198,942 -0.46(-4.15%)
Oct 18, 2016 11.20 11.22 10.98 11.08 2,131,035 -0.01(-0.09%)
Oct 17, 2016 11.06 11.13 11.03 11.09 547,770 +0.03(+0.27%)
Oct 14, 2016 11.00 11.11 10.93 11.06 1,011,812 +0.13(+1.19%)
Oct 13, 2016 11.07 11.07 10.91 10.93 1,067,942 -0.27(-2.41%)
Oct 12, 2016 11.04 11.21 10.99 11.20 606,639 +0.18(+1.63%)
Oct 11, 2016 11.24 11.28 11.00 11.02 533,998 -0.27(-2.39%)
Oct 10, 2016 11.24 11.34 11.19 11.29 361,202 +0.08(+0.71%)
Oct 07, 2016 11.18 11.27 11.12 11.21 488,034 +0.04(+0.36%)
Oct 06, 2016 11.15 11.27 11.11 11.17 717,909 -0.05(-0.45%)
Oct 05, 2016 11.29 11.38 11.21 11.22 896,298 -0.08(-0.71%)
Oct 04, 2016 11.59 11.62 11.25 11.30 680,607 -0.28(-2.42%)
Oct 03, 2016 11.58 11.60 11.45 11.58 884,412 -0.03(-0.26%)
Sep 30, 2016 11.66 11.68 11.43 11.61 1,059,591 +0.01(+0.09%)
Sep 29, 2016 11.78 11.79 11.56 11.60 891,845 -0.23(-1.94%)
Sep 28, 2016 11.78 11.89 11.70 11.83 915,678 +0.05(+0.42%)
Sep 27, 2016 11.67 11.82 11.60 11.78 887,980 +0.15(+1.29%)
Sep 26, 2016 11.68 11.69 11.56 11.63 708,919 -0.10(-0.85%)
Sep 23, 2016 11.76 11.77 11.63 11.73 832,164 -0.09(-0.76%)
Sep 22, 2016 11.70 11.83 11.64 11.82 1,122,189 +0.11(+0.94%)
Sep 21, 2016 11.48 11.71 11.41 11.71 1,119,281 +0.30(+2.63%)
Sep 20, 2016 11.45 11.51 11.35 11.41 547,606 -0.02(-0.17%)
Sep 19, 2016 11.39 11.51 11.31 11.43 805,454 +0.09(+0.79%)
Sep 16, 2016 11.23 11.35 11.14 11.34 884,648 +0.08(+0.71%)
Sep 15, 2016 11.44 11.44 11.04 11.26 689,771 +0.19(+1.72%)
Sep 14, 2016 11.19 11.30 11.07 11.07 1,096,127 -0.25(-2.21%)
Sep 13, 2016 11.37 11.38 11.23 11.32 926,290 -0.11(-0.96%)
Sep 12, 2016 11.17 11.44 11.11 11.43 1,563,840 +0.21(+1.87%)
Sep 09, 2016 11.60 11.60 11.20 11.22 1,383,408 -0.53(-4.51%)
Sep 08, 2016 11.78 11.84 11.69 11.75 967,148 -0.01(-0.09%)
Sep 07, 2016 11.56 11.77 11.54 11.76 827,238 +0.17(+1.47%)
Sep 06, 2016 11.64 11.70 11.54 11.59 708,032 -0.01(-0.09%)
Sep 02, 2016 11.51 11.60 11.60 11.60 706,600 +0.10(+0.87%)
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.