Callaway Golf Company (NY: ELY )

35.35 USD +0.86 (+2.49%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.34 17.70 17.16 17.16 3,804,100 -0.10(-0.58%)
Jun 27, 2019 17.47 17.49 17.13 17.26 1,643,285 -0.18(-1.03%)
Jun 26, 2019 17.69 17.80 17.29 17.44 1,714,629 -0.16(-0.91%)
Jun 25, 2019 18.22 18.25 17.57 17.60 1,633,332 -0.62(-3.40%)
Jun 24, 2019 18.33 18.37 18.20 18.22 995,686 -0.03(-0.16%)
Jun 21, 2019 18.25 18.40 18.19 18.25 1,776,800 -0.02(-0.11%)
Jun 20, 2019 18.34 18.40 18.03 18.27 775,499 +0.16(+0.88%)
Jun 19, 2019 18.00 18.17 17.89 18.11 827,321 +0.11(+0.61%)
Jun 18, 2019 18.09 18.29 17.96 18.00 989,804 +0.02(+0.11%)
Jun 17, 2019 18.16 18.16 17.85 17.98 1,077,114 -0.08(-0.44%)
Jun 14, 2019 18.27 18.27 17.83 18.06 1,460,400 -0.13(-0.71%)
Jun 13, 2019 17.43 18.50 17.16 18.19 4,383,959 +2.29(+14.40%)
Jun 12, 2019 15.69 15.90 15.55 15.90 1,394,104 +0.17(+1.08%)
Jun 11, 2019 16.15 16.16 15.65 15.73 1,649,902 -0.26(-1.63%)
Jun 10, 2019 15.81 16.19 15.81 15.99 1,842,879 +0.28(+1.78%)
Jun 07, 2019 15.40 15.72 15.22 15.71 1,048,500 +0.33(+2.15%)
Jun 06, 2019 15.79 15.86 15.29 15.38 3,590,948 -0.38(-2.41%)
Jun 05, 2019 15.60 15.81 15.43 15.76 3,228,639 +0.22(+1.42%)
Jun 04, 2019 15.09 15.58 15.08 15.54 1,696,986 +0.68(+4.58%)
Jun 03, 2019 14.69 14.98 14.64 14.86 1,019,043 +0.16(+1.09%)
May 31, 2019 14.51 14.79 14.49 14.70 3,693,400 -0.09(-0.61%)
May 30, 2019 14.98 14.98 14.54 14.79 1,667,523 -0.21(-1.40%)
May 29, 2019 14.98 15.05 14.77 15.00 2,300,348 -0.01(-0.07%)
May 28, 2019 15.13 15.31 14.98 15.01 1,473,739 -0.06(-0.40%)
May 24, 2019 15.03 15.27 14.95 15.07 1,560,200 +0.31(+2.10%)
May 23, 2019 15.14 15.19 14.68 14.76 1,617,383 -0.57(-3.72%)
May 22, 2019 15.31 15.51 14.95 15.33 2,085,109 +0.48(+3.23%)
May 21, 2019 15.07 15.38 14.76 14.85 1,776,187 -0.17(-1.13%)
May 20, 2019 15.51 15.53 14.95 15.02 2,149,011 -0.63(-4.03%)
May 17, 2019 15.85 15.90 15.61 15.65 2,036,300 -0.32(-2.00%)
May 16, 2019 15.60 16.02 15.56 15.97 1,222,335 +0.31(+1.98%)
May 15, 2019 15.83 15.94 15.60 15.66 1,218,241 -0.34(-2.12%)
May 14, 2019 16.03 16.04 15.81 16.00 1,114,178 +0.10(+0.63%)
May 13, 2019 15.63 16.19 15.60 15.90 3,370,870 -0.10(-0.62%)
May 10, 2019 16.78 16.78 15.59 16.00 6,500,000 -1.01(-5.94%)
May 09, 2019 16.75 17.14 16.52 17.01 1,119,803 +0.14(+0.83%)
May 08, 2019 16.71 16.98 16.54 16.87 1,308,813 +0.14(+0.84%)
May 07, 2019 17.23 17.29 16.55 16.73 1,220,814 -0.63(-3.63%)
May 06, 2019 17.06 17.40 16.95 17.36 996,422 -0.01(-0.06%)
May 03, 2019 17.21 17.46 17.03 17.37 984,500 +0.26(+1.52%)
May 02, 2019 17.22 17.27 16.93 17.11 732,655 -0.09(-0.52%)
May 01, 2019 17.56 17.57 17.13 17.20 1,258,980 -0.36(-2.05%)
Apr 30, 2019 17.57 17.69 17.45 17.56 875,160 +0.00(+0.00%)
Apr 29, 2019 17.46 17.68 17.42 17.56 512,653 +0.15(+0.86%)
Apr 26, 2019 17.11 17.45 16.99 17.41 705,500 +0.29(+1.69%)
Apr 25, 2019 17.40 17.45 16.97 17.12 1,032,646 -0.36(-2.06%)
Apr 24, 2019 17.08 17.63 17.05 17.48 1,000,483 +0.44(+2.58%)
Apr 23, 2019 16.82 17.23 16.81 17.04 763,892 +0.20(+1.19%)
Apr 22, 2019 16.97 16.97 16.67 16.84 734,418 -0.14(-0.82%)
Apr 18, 2019 17.18 17.20 16.92 16.98 893,300 -0.21(-1.22%)
Apr 17, 2019 17.00 17.24 16.87 17.19 884,517 +0.28(+1.66%)
Apr 16, 2019 16.95 16.99 16.74 16.91 873,755 +0.13(+0.77%)
Apr 15, 2019 16.88 17.22 16.75 16.78 1,365,725 +0.24(+1.45%)
Apr 12, 2019 16.61 16.61 16.38 16.54 1,003,300 +0.04(+0.24%)
Apr 11, 2019 16.60 16.65 16.45 16.50 1,218,521 -0.04(-0.24%)
Apr 10, 2019 16.48 16.55 16.36 16.54 1,133,948 +0.11(+0.67%)
Apr 09, 2019 16.52 16.59 16.37 16.43 1,467,661 -0.12(-0.73%)
Apr 08, 2019 16.38 16.57 16.23 16.55 985,559 +0.06(+0.36%)
Apr 05, 2019 16.27 16.55 16.22 16.49 1,170,300 +0.31(+1.92%)
Apr 04, 2019 15.75 16.21 15.72 16.18 796,013 +0.42(+2.66%)
Apr 03, 2019 16.00 16.07 15.65 15.76 1,252,669 -0.04(-0.25%)
Apr 02, 2019 15.95 15.95 15.57 15.80 696,382 -0.14(-0.88%)
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.