Callaway Golf Company (NY: ELY )

30.89 USD +0.96 (+3.22%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 27.52 28.39 27.05 27.95 1,860,600 +0.75(+2.76%)
Feb 25, 2021 27.84 28.04 27.14 27.20 1,441,407 -0.64(-2.30%)
Feb 24, 2021 27.72 28.22 27.45 27.84 1,429,523 +0.11(+0.40%)
Feb 23, 2021 27.03 27.83 25.88 27.73 2,236,642 +0.36(+1.32%)
Feb 22, 2021 27.86 28.57 27.29 27.37 2,876,650 -0.73(-2.60%)
Feb 19, 2021 28.50 28.69 27.55 28.10 2,186,800 +0.63(+2.29%)
Feb 18, 2021 28.26 28.40 27.23 27.47 1,716,875 -0.93(-3.27%)
Feb 17, 2021 28.00 28.74 27.31 28.40 3,609,838 +0.13(+0.46%)
Feb 16, 2021 29.46 29.63 28.11 28.27 2,577,718 -1.66(-5.55%)
Feb 12, 2021 30.36 30.50 29.21 29.93 2,832,900 -0.73(-2.38%)
Feb 11, 2021 29.18 31.46 28.50 30.66 5,882,682 -0.96(-3.04%)
Feb 10, 2021 31.86 32.59 30.78 31.62 3,791,009 +0.23(+0.73%)
Feb 09, 2021 31.64 32.14 30.89 31.39 1,740,059 -0.35(-1.10%)
Feb 08, 2021 31.38 32.40 31.38 31.74 2,493,280 +0.96(+3.12%)
Feb 05, 2021 30.85 31.23 30.45 30.78 1,602,000 +0.18(+0.59%)
Feb 04, 2021 29.46 30.70 29.46 30.60 1,199,374 +1.12(+3.80%)
Feb 03, 2021 28.67 29.78 27.79 29.48 1,755,907 +0.97(+3.40%)
Feb 02, 2021 28.88 29.30 28.42 28.51 1,005,461 +0.00(+0.00%)
Feb 01, 2021 28.33 28.71 27.21 28.51 1,258,029 +0.62(+2.22%)
Jan 29, 2021 27.38 29.02 27.07 27.89 1,941,700 +0.51(+1.86%)
Jan 28, 2021 27.24 27.92 26.57 27.38 1,887,765 +0.25(+0.92%)
Jan 27, 2021 28.00 28.60 26.90 27.13 2,351,128 -1.74(-6.03%)
Jan 26, 2021 29.17 29.19 28.10 28.87 1,554,162 -0.03(-0.10%)
Jan 25, 2021 29.02 30.69 28.38 28.90 2,047,984 -0.05(-0.17%)
Jan 22, 2021 28.40 28.98 28.27 28.95 1,343,200 +0.34(+1.19%)
Jan 21, 2021 29.13 29.36 28.43 28.61 1,219,557 -0.32(-1.11%)
Jan 20, 2021 27.76 29.49 27.73 28.93 2,398,892 +1.67(+6.13%)
Jan 19, 2021 27.29 27.46 26.18 27.26 1,600,706 +0.26(+0.96%)
Jan 15, 2021 26.78 27.37 26.58 27.00 1,480,600 -0.05(-0.18%)
Jan 14, 2021 27.10 27.60 26.87 27.05 1,791,491 +0.21(+0.78%)
Jan 13, 2021 27.31 27.36 26.42 26.84 1,354,601 -0.48(-1.76%)
Jan 12, 2021 26.57 27.82 26.49 27.32 1,685,529 +0.75(+2.82%)
Jan 11, 2021 26.03 26.60 25.82 26.57 2,188,238 +0.20(+0.76%)
Jan 08, 2021 26.47 26.63 25.58 26.37 982,300 +0.21(+0.80%)
Jan 07, 2021 25.90 26.61 25.90 26.16 1,116,711 +0.37(+1.43%)
Jan 06, 2021 24.86 25.99 24.85 25.79 2,192,923 +0.99(+3.99%)
Jan 05, 2021 24.09 24.84 23.75 24.80 1,208,050 +0.52(+2.14%)
Jan 04, 2021 24.26 24.66 24.05 24.28 1,900,606 +0.27(+1.12%)
Dec 31, 2020 24.01 24.01 24.01 1,218,290 -0.13(-0.54%)
Dec 30, 2020 24.54 25.20 24.11 24.14 1,218,290 -0.17(-0.70%)
Dec 29, 2020 24.96 24.97 23.96 24.31 2,549,737 -0.63(-2.53%)
Dec 28, 2020 24.56 25.36 24.39 24.94 1,800,835 +0.56(+2.30%)
Dec 24, 2020 24.09 24.46 23.89 24.38 412,200 +0.24(+0.99%)
Dec 23, 2020 24.43 24.55 23.88 24.14 1,130,919 -0.06(-0.25%)
Dec 22, 2020 24.28 24.48 23.92 24.20 1,208,496 +0.30(+1.26%)
Dec 21, 2020 23.64 24.21 23.10 23.90 1,200,374 -0.84(-3.40%)
Dec 18, 2020 24.28 24.84 24.07 24.74 2,545,900 +0.50(+2.06%)
Dec 17, 2020 24.39 24.49 23.83 24.24 1,492,443 +0.00(+0.00%)
Dec 16, 2020 23.85 24.34 23.55 24.24 1,356,161 +0.58(+2.45%)
Dec 15, 2020 23.07 23.78 22.86 23.66 1,093,965 +0.85(+3.73%)
Dec 14, 2020 22.96 23.42 22.81 22.81 1,217,424 +0.04(+0.18%)
Dec 11, 2020 22.75 23.09 22.47 22.77 888,900 -0.08(-0.35%)
Dec 10, 2020 22.93 23.10 22.41 22.85 1,859,281 -0.24(-1.04%)
Dec 09, 2020 23.50 23.90 22.76 23.09 1,733,293 -0.30(-1.28%)
Dec 08, 2020 23.52 24.04 23.35 23.39 2,047,617 -0.19(-0.81%)
Dec 07, 2020 22.80 23.79 22.58 23.58 1,609,028 +0.74(+3.24%)
Dec 04, 2020 22.86 23.27 22.40 22.84 1,424,600 +0.01(+0.04%)
Dec 03, 2020 22.17 23.16 22.08 22.83 1,930,843 +0.59(+2.65%)
Dec 02, 2020 21.66 22.46 21.32 22.24 1,880,151 +0.33(+1.51%)
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.