Callaway Golf Company (NY: ELY )

30.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 14.58 14.58 14.27 14.31 914,874 -0.12(-0.83%)
Oct 31, 2017 14.47 14.52 14.35 14.43 965,561 -0.02(-0.14%)
Oct 30, 2017 14.36 14.55 14.08 14.45 1,332,875 +0.03(+0.21%)
Oct 27, 2017 14.81 14.83 14.01 14.42 1,162,883 -0.37(-2.50%)
Oct 26, 2017 14.95 15.63 14.39 14.79 2,309,322 +0.66(+4.67%)
Oct 25, 2017 14.28 14.31 13.85 14.13 1,096,180 -0.18(-1.26%)
Oct 24, 2017 14.41 14.47 14.26 14.31 885,315 +0.00(+0.00%)
Oct 23, 2017 14.36 14.52 14.29 14.31 633,391 -0.08(-0.56%)
Oct 20, 2017 14.36 14.46 14.31 14.39 422,880 +0.17(+1.20%)
Oct 19, 2017 14.24 14.34 14.16 14.22 429,309 -0.04(-0.28%)
Oct 18, 2017 14.26 14.49 14.20 14.26 501,666 +0.08(+0.56%)
Oct 17, 2017 14.02 14.29 14.00 14.18 497,112 +0.16(+1.14%)
Oct 16, 2017 14.00 14.07 13.92 14.02 289,196 +0.04(+0.29%)
Oct 13, 2017 14.04 14.08 13.94 13.98 438,407 -0.02(-0.14%)
Oct 12, 2017 14.12 14.18 13.97 14.00 639,206 -0.10(-0.71%)
Oct 11, 2017 14.25 14.28 14.03 14.10 589,338 -0.18(-1.26%)
Oct 10, 2017 14.44 14.44 14.22 14.28 493,679 -0.06(-0.42%)
Oct 09, 2017 14.50 14.55 14.30 14.34 419,031 -0.16(-1.10%)
Oct 06, 2017 14.64 14.64 14.42 14.50 908,568 -0.17(-1.16%)
Oct 05, 2017 14.57 14.70 14.46 14.67 1,363,349 +0.13(+0.89%)
Oct 04, 2017 14.53 14.57 14.47 14.54 2,500,439 -0.02(-0.14%)
Oct 03, 2017 14.71 14.75 14.47 14.56 1,427,036 -0.11(-0.75%)
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.