Callaway Golf Company (NY: ELY )

34.76 USD +0.30 (+0.87%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 22.81 22.81 22.81 0 +0.37(+1.65%)
Aug 30, 2018 22.71 22.75 22.39 22.44 539,619 -0.26(-1.15%)
Aug 29, 2018 22.81 22.81 22.50 22.70 919,651 -0.06(-0.26%)
Aug 28, 2018 22.85 22.93 22.50 22.76 668,978 -0.13(-0.57%)
Aug 27, 2018 23.10 23.22 22.84 22.89 659,409 -0.19(-0.82%)
Aug 24, 2018 22.75 23.13 22.66 23.08 1,291,400 +0.53(+2.35%)
Aug 23, 2018 22.62 22.62 22.25 22.55 812,319 -0.04(-0.18%)
Aug 22, 2018 22.87 22.96 22.40 22.59 994,523 -0.34(-1.48%)
Aug 21, 2018 22.68 22.97 22.58 22.93 1,642,382 +0.26(+1.15%)
Aug 20, 2018 22.65 22.80 22.41 22.67 666,458 +0.15(+0.67%)
Aug 17, 2018 22.48 22.60 22.43 22.52 1,097,200 +0.00(+0.00%)
Aug 16, 2018 22.54 22.71 22.42 22.52 725,981 +0.04(+0.18%)
Aug 15, 2018 22.47 22.65 22.34 22.48 1,183,351 -0.14(-0.62%)
Aug 14, 2018 22.40 22.77 22.25 22.62 1,322,620 +0.30(+1.34%)
Aug 13, 2018 22.37 22.41 22.18 22.32 983,519 -0.03(-0.13%)
Aug 10, 2018 22.19 22.50 22.06 22.35 904,900 +0.09(+0.40%)
Aug 09, 2018 21.91 22.30 21.91 22.26 950,124 +0.35(+1.60%)
Aug 08, 2018 21.80 21.97 21.43 21.91 1,294,014 +0.14(+0.64%)
Aug 07, 2018 22.32 22.42 21.60 21.77 1,742,663 -0.32(-1.45%)
Aug 06, 2018 22.20 22.31 21.86 22.09 2,614,199 +0.37(+1.70%)
Aug 03, 2018 21.63 23.60 21.51 21.72 5,150,900 +2.10(+10.70%)
Aug 02, 2018 19.18 19.75 19.01 19.62 1,403,205 +0.41(+2.13%)
Aug 01, 2018 19.18 19.29 18.79 19.21 1,898,535 -0.03(-0.16%)
Jul 31, 2018 19.20 19.40 18.81 19.24 1,334,876 +0.09(+0.47%)
Jul 30, 2018 19.29 19.51 19.09 19.15 1,218,400 -0.14(-0.73%)
Jul 27, 2018 19.58 19.76 19.12 19.29 765,600 -0.28(-1.43%)
Jul 26, 2018 19.25 19.62 19.20 19.57 611,734 +0.23(+1.19%)
Jul 25, 2018 18.99 19.36 18.95 19.34 569,420 +0.28(+1.47%)
Jul 24, 2018 19.41 19.51 18.91 19.06 1,487,923 -0.29(-1.50%)
Jul 23, 2018 19.20 19.45 19.10 19.35 1,641,351 +0.15(+0.78%)
Jul 20, 2018 18.86 19.24 18.76 19.20 957,854 +0.37(+1.96%)
Jul 19, 2018 18.83 18.96 18.70 18.83 617,011 +0.00(+0.00%)
Jul 18, 2018 18.77 18.86 18.61 18.83 956,633 +0.05(+0.27%)
Jul 17, 2018 18.65 18.92 18.58 18.78 465,774 +0.15(+0.81%)
Jul 16, 2018 18.57 18.70 18.57 18.63 879,566 +0.07(+0.38%)
Jul 13, 2018 18.58 18.70 18.45 18.56 1,171,595 -0.03(-0.16%)
Jul 12, 2018 19.06 19.08 18.41 18.59 1,193,938 -0.38(-2.00%)
Jul 11, 2018 18.91 19.02 18.81 18.97 685,774 -0.04(-0.21%)
Jul 10, 2018 19.38 19.48 18.94 19.01 666,243 -0.32(-1.66%)
Jul 09, 2018 19.34 19.42 19.23 19.33 694,267 +0.02(+0.10%)
Jul 06, 2018 19.19 19.31 19.11 19.31 687,347 +0.16(+0.84%)
Jul 05, 2018 19.25 19.33 18.87 19.15 611,934 +0.01(+0.05%)
Jul 03, 2018 19.14 19.14 19.14 0 -0.27(-1.39%)
Jul 02, 2018 18.93 19.41 18.75 19.41 988,975 +0.44(+2.32%)
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%)
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.