Callaway Golf Company (NY: ELY )

32.58 USD +1.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 8.130 8.400 8.060 8.350 507,714 +0.30(+3.73%)
Sep 29, 2015 8.410 8.410 7.970 8.050 701,213 -0.34(-4.05%)
Sep 28, 2015 8.630 8.630 8.350 8.390 348,900 -0.25(-2.89%)
Sep 25, 2015 8.790 8.790 8.590 8.640 384,960 -0.05(-0.58%)
Sep 24, 2015 8.560 8.730 8.550 8.690 332,849 +0.09(+1.05%)
Sep 23, 2015 8.660 8.670 8.580 8.600 394,022 -0.03(-0.35%)
Sep 22, 2015 8.600 8.700 8.560 8.630 265,783 -0.05(-0.58%)
Sep 21, 2015 8.660 8.770 8.620 8.680 271,383 +0.07(+0.81%)
Sep 18, 2015 8.610 8.690 8.540 8.610 349,368 -0.11(-1.26%)
Sep 17, 2015 8.740 8.870 8.670 8.720 223,183 -0.04(-0.46%)
Sep 16, 2015 8.580 8.800 8.560 8.760 249,359 +0.16(+1.86%)
Sep 15, 2015 8.480 8.620 8.470 8.600 266,808 +0.13(+1.53%)
Sep 14, 2015 8.490 8.496 8.370 8.470 301,461 -0.01(-0.12%)
Sep 11, 2015 8.440 8.540 8.380 8.480 415,776 +0.03(+0.36%)
Sep 10, 2015 8.410 8.580 8.400 8.450 392,389 +0.04(+0.48%)
Sep 09, 2015 8.770 8.770 8.390 8.410 638,162 -0.31(-3.56%)
Sep 08, 2015 8.790 8.790 8.615 8.720 437,326 +0.09(+1.04%)
Sep 04, 2015 8.660 8.630 8.630 8.630 472,000 -0.13(-1.48%)
Sep 03, 2015 8.890 8.950 8.760 8.760 256,465 -0.11(-1.24%)
Sep 02, 2015 8.710 8.960 8.630 8.870 880,364 +0.26(+3.02%)
Sep 01, 2015 8.710 8.760 8.590 8.610 343,327 -0.24(-2.71%)
Aug 31, 2015 8.840 8.990 8.770 8.850 437,703 -0.02(-0.23%)
Aug 28, 2015 8.710 8.920 8.680 8.870 546,331 +0.18(+2.07%)
Aug 27, 2015 8.540 8.710 8.410 8.690 475,066 +0.19(+2.24%)
Aug 26, 2015 8.450 8.530 8.280 8.500 697,218 +0.21(+2.53%)
Aug 25, 2015 8.500 8.500 8.270 8.290 873,629 -0.02(-0.24%)
Aug 24, 2015 8.320 8.650 8.150 8.310 891,186 -0.45(-5.14%)
Aug 21, 2015 8.480 8.805 8.420 8.760 787,173 +0.13(+1.51%)
Aug 20, 2015 8.810 8.870 8.630 8.630 520,724 -0.30(-3.36%)
Aug 19, 2015 9.020 9.040 8.760 8.930 454,004 -0.14(-1.54%)
Aug 18, 2015 9.150 9.170 9.010 9.070 419,776 -0.06(-0.66%)
Aug 17, 2015 9.010 9.130 8.995 9.130 470,794 +0.08(+0.88%)
Aug 14, 2015 8.980 9.080 8.930 9.050 407,957 +0.04(+0.44%)
Aug 13, 2015 8.960 9.050 8.930 9.010 426,388 +0.02(+0.22%)
Aug 12, 2015 9.150 9.170 8.890 8.990 462,014 -0.15(-1.64%)
Aug 11, 2015 9.140 9.230 9.080 9.140 479,075 -0.10(-1.08%)
Aug 10, 2015 9.170 9.270 9.120 9.240 398,702 +0.10(+1.09%)
Aug 07, 2015 9.030 9.230 9.030 9.140 404,184 +0.03(+0.33%)
Aug 06, 2015 9.170 9.190 8.990 9.110 343,038 -0.03(-0.33%)
Aug 05, 2015 9.180 9.250 9.120 9.140 405,182 +0.04(+0.44%)
Aug 04, 2015 9.040 9.160 9.000 9.100 491,241 +0.07(+0.78%)
Aug 03, 2015 9.160 9.160 8.950 9.030 610,927 -0.13(-1.42%)
Jul 31, 2015 9.030 9.170 8.920 9.160 1,230,615 +0.16(+1.78%)
Jul 30, 2015 9.310 9.460 8.610 9.000 2,673,094 +0.53(+6.26%)
Jul 29, 2015 8.360 8.502 8.280 8.470 910,186 +0.14(+1.68%)
Jul 28, 2015 8.430 8.490 8.270 8.330 825,383 -0.06(-0.72%)
Jul 27, 2015 8.510 8.510 8.330 8.390 479,866 -0.16(-1.87%)
Jul 24, 2015 8.530 8.660 8.470 8.550 738,271 -0.01(-0.12%)
Jul 23, 2015 8.630 8.630 8.420 8.560 561,134 -0.02(-0.23%)
Jul 22, 2015 8.640 8.640 8.540 8.580 419,069 -0.06(-0.69%)
Jul 21, 2015 8.600 8.660 8.450 8.640 966,175 +0.04(+0.47%)
Jul 20, 2015 8.610 8.690 8.510 8.600 681,421 +0.00(+0.00%)
Jul 17, 2015 8.980 9.020 8.570 8.600 1,328,706 -0.38(-4.23%)
Jul 16, 2015 9.000 9.050 8.931 8.980 273,470 +0.04(+0.45%)
Jul 15, 2015 9.060 9.060 8.890 8.940 347,951 -0.10(-1.11%)
Jul 14, 2015 9.020 9.100 8.980 9.040 323,132 +0.02(+0.22%)
Jul 13, 2015 8.950 9.020 8.940 9.020 250,564 +0.14(+1.58%)
Jul 10, 2015 8.920 8.970 8.860 8.880 380,426 +0.05(+0.57%)
Jul 09, 2015 8.850 8.950 8.830 8.830 540,657 +0.10(+1.15%)
Jul 08, 2015 8.850 8.960 8.680 8.730 446,756 -0.18(-2.02%)
Jul 07, 2015 8.940 8.950 8.700 8.910 457,511 -0.01(-0.11%)
Jul 06, 2015 8.870 9.045 8.820 8.920 293,554 -0.01(-0.11%)
Jul 02, 2015 9.160 8.930 8.930 8.930 297,600 -0.19(-2.08%)
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.