Callaway Golf Company (NY: ELY )

33.66 USD -0.16 (-0.49%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 19.36 19.41 18.93 18.97 810,622 -0.26(-1.35%)
Jun 28, 2018 19.08 19.23 18.91 19.23 1,366,038 +0.09(+0.47%)
Jun 27, 2018 19.34 19.44 19.13 19.14 1,202,996 -0.20(-1.03%)
Jun 26, 2018 19.31 19.53 19.28 19.34 1,041,314 +0.11(+0.57%)
Jun 25, 2018 19.56 19.71 19.16 19.23 2,109,628 -0.52(-2.63%)
Jun 22, 2018 20.41 20.41 19.72 19.75 2,662,874 -0.59(-2.90%)
Jun 21, 2018 20.64 20.71 20.27 20.34 1,628,136 -0.38(-1.83%)
Jun 20, 2018 20.75 20.82 20.45 20.72 569,351 +0.05(+0.24%)
Jun 19, 2018 20.40 20.67 20.32 20.67 542,182 +0.11(+0.54%)
Jun 18, 2018 20.27 20.59 20.20 20.56 707,216 +0.19(+0.93%)
Jun 15, 2018 20.42 20.22 20.37 1,008,111 +0.15(+0.74%)
Jun 14, 2018 20.58 20.71 20.22 20.22 821,685 +0.06(+0.30%)
Jun 13, 2018 20.13 20.22 20.04 20.16 549,682 +0.04(+0.20%)
Jun 12, 2018 20.04 20.29 19.95 20.12 653,224 +0.06(+0.30%)
Jun 11, 2018 19.93 20.18 19.84 20.06 860,121 +0.16(+0.80%)
Jun 08, 2018 19.45 19.94 19.45 19.90 729,779 +0.45(+2.31%)
Jun 07, 2018 19.73 19.83 19.43 19.45 770,848 -0.26(-1.32%)
Jun 06, 2018 19.79 19.71 866,787 +0.00(+0.00%)
Jun 05, 2018 19.34 19.73 19.21 19.71 1,311,385 +0.37(+1.91%)
Jun 04, 2018 19.39 19.57 19.30 19.34 1,050,691 +0.19(+0.99%)
Jun 01, 2018 19.00 19.20 18.87 19.15 875,042 +0.21(+1.11%)
May 31, 2018 19.19 19.22 18.88 18.94 776,020 -0.21(-1.10%)
May 30, 2018 19.41 19.49 19.00 19.15 1,018,998 -0.06(-0.31%)
May 29, 2018 18.95 19.29 18.94 19.21 977,071 +0.21(+1.11%)
May 25, 2018 19.00 19.00 19.00 0 +0.14(+0.74%)
May 24, 2018 18.57 18.89 18.52 18.86 1,275,411 +0.28(+1.51%)
May 23, 2018 18.56 18.68 18.46 18.58 789,074 -0.02(-0.11%)
May 22, 2018 18.73 18.79 18.47 18.60 1,063,160 -0.13(-0.69%)
May 21, 2018 18.50 18.79 18.41 18.73 703,315 +0.31(+1.68%)
May 18, 2018 18.31 18.44 18.30 18.42 493,333 +0.13(+0.71%)
May 17, 2018 18.15 18.32 18.08 18.29 395,355 +0.18(+0.99%)
May 16, 2018 17.94 18.23 17.89 18.11 625,494 +0.16(+0.89%)
May 15, 2018 17.89 17.99 17.80 17.95 421,635 +0.06(+0.34%)
May 14, 2018 17.98 18.00 17.80 17.89 560,988 -0.08(-0.45%)
May 11, 2018 18.11 18.13 17.93 17.97 488,481 -0.18(-0.99%)
May 10, 2018 18.35 18.35 18.05 18.15 794,165 -0.01(-0.06%)
May 09, 2018 17.79 18.19 17.71 18.16 912,521 +0.43(+2.43%)
May 08, 2018 17.51 17.85 17.44 17.73 810,866 +0.18(+1.03%)
May 07, 2018 17.35 17.57 17.14 17.55 797,584 +0.29(+1.68%)
May 04, 2018 17.15 17.30 17.04 17.26 611,274 +0.09(+0.52%)
May 03, 2018 17.27 17.29 16.99 17.17 817,270 -0.07(-0.41%)
May 02, 2018 17.22 17.33 17.06 17.24 867,143 +0.01(+0.06%)
May 01, 2018 17.00 17.30 16.95 17.23 1,486,839 -0.03(-0.17%)
Apr 30, 2018 18.05 18.05 17.22 17.26 1,619,569 -0.69(-3.84%)
Apr 27, 2018 17.83 18.45 17.83 17.95 2,964,787 +1.15(+6.85%)
Apr 26, 2018 16.80 16.96 16.62 16.80 901,073 +0.10(+0.60%)
Apr 25, 2018 16.70 16.82 16.59 16.70 895,610 -0.04(-0.24%)
Apr 24, 2018 17.02 17.10 16.67 16.74 1,068,536 -0.07(-0.42%)
Apr 23, 2018 16.50 16.83 16.45 16.81 965,063 +0.33(+2.00%)
Apr 20, 2018 16.49 16.84 16.44 16.48 968,595 +0.02(+0.12%)
Apr 19, 2018 16.35 16.51 16.12 16.46 958,861 +0.07(+0.43%)
Apr 18, 2018 17.05 17.09 16.35 16.39 2,266,911 -1.32(-7.45%)
Apr 17, 2018 17.64 17.75 17.48 17.71 737,311 +0.24(+1.37%)
Apr 16, 2018 17.43 17.50 17.32 17.47 608,331 +0.10(+0.58%)
Apr 13, 2018 17.40 17.49 17.26 17.37 1,266,683 -0.03(-0.17%)
Apr 12, 2018 17.37 17.41 17.08 17.40 1,415,281 +0.05(+0.29%)
Apr 11, 2018 17.00 17.37 16.90 17.35 1,071,816 +0.42(+2.48%)
Apr 10, 2018 16.82 16.97 16.75 16.93 761,884 +0.29(+1.74%)
Apr 09, 2018 16.86 16.86 16.58 16.64 763,968 -0.20(-1.19%)
Apr 06, 2018 16.96 17.24 16.60 16.84 1,213,979 -0.16(-0.94%)
Apr 05, 2018 16.84 17.00 16.75 17.00 723,030 +0.28(+1.67%)
Apr 04, 2018 16.34 16.75 16.20 16.72 652,040 +0.25(+1.52%)
Apr 03, 2018 16.25 16.51 16.12 16.47 821,250 +0.29(+1.79%)
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.