Callaway Golf Company (NY: ELY )

25.39 USD -1.09 (-4.14%)
Streaming Delayed Price Updated: 3:23 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.540 9.580 9.480 9.530 288,450 -0.07(-0.73%)
Mar 30, 2015 9.530 9.650 9.450 9.600 512,777 +0.11(+1.16%)
Mar 27, 2015 9.400 9.490 9.350 9.490 484,946 +0.09(+0.96%)
Mar 26, 2015 9.480 9.540 9.390 9.400 607,403 -0.13(-1.36%)
Mar 25, 2015 9.610 9.610 9.440 9.530 810,992 -0.08(-0.83%)
Mar 24, 2015 9.580 9.780 9.470 9.610 1,451,415 +0.06(+0.63%)
Mar 23, 2015 8.790 9.565 8.740 9.550 2,500,771 +0.97(+11.31%)
Mar 20, 2015 8.620 8.670 8.530 8.580 430,055 +0.00(+0.00%)
Mar 19, 2015 8.610 8.650 8.540 8.580 270,355 -0.04(-0.46%)
Mar 18, 2015 8.530 8.630 8.460 8.620 285,656 +0.05(+0.58%)
Mar 17, 2015 8.580 8.620 8.430 8.570 597,526 -0.04(-0.46%)
Mar 16, 2015 8.650 8.650 8.530 8.610 548,924 -0.05(-0.58%)
Mar 13, 2015 8.690 8.740 8.540 8.660 430,029 -0.07(-0.80%)
Mar 12, 2015 8.580 8.740 8.580 8.730 285,742 +0.18(+2.11%)
Mar 11, 2015 8.600 8.660 8.440 8.550 441,316 -0.03(-0.35%)
Mar 10, 2015 8.650 8.680 8.500 8.580 414,475 -0.11(-1.27%)
Mar 09, 2015 8.660 8.750 8.590 8.690 429,781 +0.05(+0.58%)
Mar 06, 2015 8.760 8.850 8.590 8.640 467,986 -0.18(-2.04%)
Mar 05, 2015 8.700 8.840 8.590 8.820 768,996 +0.10(+1.15%)
Mar 04, 2015 8.940 9.000 8.710 8.720 679,312 -0.28(-3.11%)
Mar 03, 2015 9.020 9.090 8.880 9.000 562,873 -0.06(-0.66%)
Mar 02, 2015 8.990 9.070 8.850 9.060 485,619 +0.07(+0.78%)
Feb 27, 2015 8.920 9.030 8.810 8.990 614,949 +0.04(+0.45%)
Feb 26, 2015 8.810 8.970 8.707 8.950 512,850 +0.13(+1.47%)
Feb 25, 2015 8.790 8.890 8.720 8.820 399,997 +0.06(+0.68%)
Feb 24, 2015 8.890 8.890 8.680 8.760 422,744 -0.09(-1.02%)
Feb 23, 2015 8.740 8.860 8.710 8.850 569,633 +0.07(+0.80%)
Feb 20, 2015 8.790 8.870 8.660 8.780 690,597 +0.00(+0.00%)
Feb 19, 2015 8.500 8.790 8.445 8.780 757,673 +0.28(+3.29%)
Feb 18, 2015 8.410 8.540 8.400 8.500 383,088 +0.05(+0.59%)
Feb 17, 2015 8.610 8.650 8.425 8.450 478,887 -0.16(-1.86%)
Feb 13, 2015 8.670 8.610 8.610 8.610 380,500 -0.05(-0.58%)
Feb 12, 2015 8.570 8.780 8.465 8.660 728,449 +0.15(+1.76%)
Feb 11, 2015 8.520 8.570 8.460 8.510 376,144 -0.05(-0.58%)
Feb 10, 2015 8.550 8.610 8.420 8.560 407,362 +0.05(+0.59%)
Feb 09, 2015 8.610 8.700 8.480 8.510 538,550 -0.15(-1.73%)
Feb 06, 2015 8.580 8.660 8.480 8.660 694,314 +0.11(+1.29%)
Feb 05, 2015 8.190 8.590 8.135 8.550 2,385,886 +0.42(+5.17%)
Feb 04, 2015 8.020 8.220 7.990 8.130 2,062,777 +0.11(+1.37%)
Feb 03, 2015 7.870 8.030 7.850 8.020 830,454 +0.15(+1.91%)
Feb 02, 2015 8.200 8.200 7.690 7.870 1,328,833 -0.29(-3.55%)
Jan 30, 2015 7.720 7.870 7.650 8.160 2,465,374 +0.35(+4.48%)
Jan 29, 2015 7.810 7.870 7.690 7.810 605,962 +0.03(+0.39%)
Jan 28, 2015 7.920 8.000 7.730 7.780 533,720 -0.13(-1.64%)
Jan 27, 2015 7.970 8.005 7.855 7.910 630,687 -0.09(-1.12%)
Jan 26, 2015 7.950 8.060 7.920 8.000 832,096 +0.08(+1.01%)
Jan 23, 2015 8.010 8.120 7.910 7.920 684,978 -0.11(-1.37%)
Jan 22, 2015 7.890 8.050 7.760 8.030 1,294,534 +0.16(+2.03%)
Jan 21, 2015 7.930 7.960 7.770 7.870 478,317 -0.10(-1.25%)
Jan 20, 2015 8.160 8.220 7.970 7.970 909,487 -0.01(-0.13%)
Jan 16, 2015 7.790 7.990 7.760 7.980 539,426 +0.14(+1.79%)
Jan 15, 2015 7.950 8.010 7.730 7.840 626,694 -0.12(-1.51%)
Jan 14, 2015 8.020 8.040 7.890 7.960 309,394 -0.12(-1.49%)
Jan 13, 2015 8.170 8.240 7.940 8.080 498,848 -0.05(-0.62%)
Jan 12, 2015 8.150 8.184 7.995 8.130 407,487 +0.00(+0.00%)
Jan 09, 2015 8.060 8.240 8.010 8.130 571,288 +0.05(+0.62%)
Jan 08, 2015 8.090 8.200 8.000 8.080 956,667 +0.08(+1.00%)
Jan 07, 2015 7.710 8.020 7.670 8.000 934,928 +0.31(+4.03%)
Jan 06, 2015 7.720 7.770 7.590 7.690 775,739 +0.02(+0.26%)
Jan 05, 2015 7.620 7.770 7.520 7.670 478,234 +0.03(+0.39%)
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.