Callaway Golf Company (NY: ELY )

33.91 USD +0.46 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 9.530 9.550 9.380 9.440 399,453 -0.08(-0.84%)
May 28, 2015 9.560 9.590 9.430 9.520 1,329,803 -0.04(-0.42%)
May 27, 2015 9.590 9.650 9.460 9.560 330,206 -0.03(-0.31%)
May 26, 2015 9.740 9.750 9.540 9.590 348,614 -0.21(-2.14%)
May 22, 2015 9.710 9.800 9.800 9.800 371,900 +0.07(+0.72%)
May 21, 2015 9.700 9.900 9.570 9.730 801,396 +0.00(+0.00%)
May 20, 2015 9.680 9.750 9.600 9.730 484,898 +0.09(+0.93%)
May 19, 2015 9.620 9.720 9.460 9.640 513,546 -0.06(-0.62%)
May 18, 2015 9.450 9.700 9.420 9.700 609,170 +0.20(+2.11%)
May 15, 2015 9.620 9.620 9.470 9.500 563,899 -0.13(-1.35%)
May 14, 2015 9.360 9.650 9.260 9.630 1,118,284 +0.28(+2.99%)
May 13, 2015 9.380 9.450 9.315 9.350 371,126 -0.03(-0.32%)
May 12, 2015 9.480 9.550 9.310 9.380 552,229 -0.17(-1.78%)
May 11, 2015 9.500 9.740 9.500 9.550 490,540 +0.07(+0.74%)
May 08, 2015 9.560 9.649 9.440 9.480 405,342 -0.01(-0.11%)
May 07, 2015 9.570 9.580 9.390 9.490 544,392 -0.02(-0.21%)
May 06, 2015 9.590 9.592 9.450 9.510 399,756 -0.03(-0.31%)
May 05, 2015 9.640 9.690 9.390 9.540 864,400 -0.10(-1.04%)
May 04, 2015 9.650 9.750 9.601 9.640 712,088 +0.00(+0.00%)
May 01, 2015 9.740 9.850 9.540 9.640 365,264 -0.04(-0.41%)
Apr 30, 2015 9.670 9.760 9.610 9.680 631,696 -0.08(-0.82%)
Apr 29, 2015 10.03 10.03 9.730 9.760 538,175 -0.33(-3.27%)
Apr 28, 2015 9.890 10.11 9.850 10.09 940,750 +0.20(+2.02%)
Apr 27, 2015 9.850 10.07 9.750 9.890 1,111,330 +0.00(+0.00%)
Apr 24, 2015 9.780 10.00 9.462 9.890 1,375,854 -0.14(-1.40%)
Apr 23, 2015 9.850 10.03 9.740 10.03 803,271 +0.20(+2.03%)
Apr 22, 2015 10.09 10.09 9.820 9.830 942,697 -0.23(-2.29%)
Apr 21, 2015 10.01 10.20 9.995 10.06 1,598,234 +0.12(+1.21%)
Apr 20, 2015 9.820 10.03 9.750 9.940 2,224,290 +0.29(+3.01%)
Apr 17, 2015 9.690 9.730 9.560 9.650 698,478 -0.13(-1.33%)
Apr 16, 2015 9.360 9.800 9.320 9.780 1,151,587 +0.51(+5.50%)
Apr 15, 2015 9.470 9.470 9.240 9.270 823,426 -0.19(-2.01%)
Apr 14, 2015 9.480 9.510 9.315 9.460 515,967 -0.02(-0.21%)
Apr 13, 2015 9.360 9.490 9.320 9.480 521,526 +0.13(+1.39%)
Apr 10, 2015 9.430 9.450 9.280 9.350 367,657 -0.05(-0.53%)
Apr 09, 2015 9.500 9.530 9.240 9.400 632,598 -0.11(-1.16%)
Apr 08, 2015 9.250 9.540 9.250 9.510 656,654 +0.27(+2.92%)
Apr 07, 2015 9.510 9.550 9.210 9.240 876,901 -0.35(-3.65%)
Apr 06, 2015 9.650 9.730 9.520 9.590 524,227 -0.07(-0.72%)
Apr 02, 2015 9.640 9.660 9.660 9.660 563,700 +0.08(+0.84%)
Apr 01, 2015 9.510 9.590 9.440 9.580 453,833 +0.05(+0.52%)
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%)
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.