MENU

Callaway Golf Company (NY: ELY )

22.82 -0.42 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.230 9.240 9.025 9.120 450,600 -0.11(-1.19%)
Mar 30, 2016 9.100 9.240 9.075 9.230 460,578 +0.14(+1.54%)
Mar 29, 2016 8.920 9.100 8.780 9.090 483,990 +0.14(+1.56%)
Mar 28, 2016 8.840 8.970 8.840 8.950 391,296 +0.11(+1.24%)
Mar 24, 2016 8.880 8.840 8.840 8.840 344,200 -0.05(-0.56%)
Mar 23, 2016 9.000 9.000 8.860 8.890 541,339 -0.13(-1.44%)
Mar 22, 2016 9.070 9.110 9.000 9.020 375,433 -0.07(-0.77%)
Mar 21, 2016 9.140 9.160 8.990 9.090 459,972 -0.08(-0.87%)
Mar 18, 2016 9.090 9.245 9.070 9.170 1,590,863 +0.13(+1.44%)
Mar 17, 2016 8.840 9.040 8.750 9.040 1,170,030 +0.17(+1.92%)
Mar 16, 2016 8.930 8.990 8.830 8.870 535,574 -0.11(-1.22%)
Mar 15, 2016 8.920 9.000 8.810 8.980 645,791 +0.13(+1.47%)
Mar 14, 2016 8.750 8.900 8.720 8.850 367,008 +0.09(+1.03%)
Mar 11, 2016 8.710 8.860 8.700 8.760 412,278 +0.14(+1.62%)
Mar 10, 2016 8.800 8.870 8.570 8.620 711,710 -0.17(-1.93%)
Mar 09, 2016 8.860 8.900 8.740 8.790 533,123 -0.05(-0.57%)
Mar 08, 2016 8.920 8.990 8.830 8.840 589,648 -0.16(-1.78%)
Mar 07, 2016 9.010 9.085 8.900 9.000 480,796 -0.04(-0.44%)
Mar 04, 2016 9.000 9.170 8.910 9.040 624,066 +0.04(+0.44%)
Mar 03, 2016 9.010 9.070 8.970 9.000 413,797 -0.01(-0.11%)
Mar 02, 2016 8.920 9.060 8.900 9.010 501,158 +0.05(+0.56%)
Mar 01, 2016 8.950 9.010 8.860 8.960 448,249 +0.07(+0.79%)
Feb 29, 2016 8.990 9.070 8.860 8.890 671,779 -0.09(-1.00%)
Feb 26, 2016 9.020 9.130 8.910 8.980 720,572 +0.00(+0.00%)
Feb 25, 2016 8.860 8.980 8.800 8.980 779,140 +0.15(+1.70%)
Feb 24, 2016 8.830 8.893 8.730 8.830 906,327 +0.00(+0.00%)
Feb 23, 2016 8.440 8.950 8.370 8.830 1,871,667 +0.47(+5.62%)
Feb 22, 2016 8.610 8.660 8.330 8.360 1,212,176 -0.22(-2.56%)
Feb 19, 2016 8.330 8.770 8.260 8.580 1,415,098 +0.19(+2.26%)
Feb 18, 2016 8.380 8.420 8.280 8.390 412,312 +0.02(+0.24%)
Feb 17, 2016 8.440 8.575 8.340 8.370 781,423 +0.01(+0.12%)
Feb 16, 2016 8.300 8.490 8.235 8.360 639,165 +0.10(+1.21%)
Feb 12, 2016 8.180 8.260 8.260 8.260 529,800 +0.16(+1.98%)
Feb 11, 2016 8.170 8.270 8.050 8.100 998,970 -0.16(-1.94%)
Feb 10, 2016 8.300 8.440 8.250 8.260 484,139 -0.01(-0.12%)
Feb 09, 2016 8.520 8.570 8.225 8.270 1,090,125 -0.34(-3.95%)
Feb 08, 2016 8.700 8.750 8.530 8.610 1,684,863 -0.21(-2.38%)
Feb 05, 2016 8.250 9.630 8.070 8.820 2,909,476 +0.48(+5.76%)
Feb 04, 2016 8.410 8.490 8.250 8.340 963,845 -0.09(-1.07%)
Feb 03, 2016 8.570 8.610 8.310 8.430 1,223,903 -0.09(-1.06%)
Feb 02, 2016 8.590 8.650 8.430 8.520 1,170,542 -0.12(-1.39%)
Feb 01, 2016 8.650 8.680 8.500 8.640 1,144,576 -0.07(-0.80%)
Jan 29, 2016 8.570 8.725 8.515 8.710 1,317,929 +0.15(+1.75%)
Jan 28, 2016 8.550 8.780 8.500 8.560 1,175,713 +0.11(+1.30%)
Jan 27, 2016 8.620 8.620 8.430 8.450 721,371 -0.10(-1.17%)
Jan 26, 2016 8.480 8.585 8.395 8.550 856,828 +0.10(+1.18%)
Jan 25, 2016 8.600 8.685 8.440 8.450 682,401 -0.17(-1.97%)
Jan 22, 2016 8.590 8.630 8.480 8.620 974,333 +0.17(+2.01%)
Jan 21, 2016 8.370 8.560 8.280 8.450 1,210,112 +0.07(+0.84%)
Jan 20, 2016 8.330 8.470 8.000 8.380 1,171,491 -0.09(-1.06%)
Jan 19, 2016 8.540 8.650 8.420 8.470 1,355,418 +0.05(+0.59%)
Jan 15, 2016 8.500 8.420 8.420 8.420 1,271,500 -0.30(-3.44%)
Jan 14, 2016 8.700 8.830 8.570 8.720 1,250,391 +0.02(+0.23%)
Jan 13, 2016 8.970 9.090 8.672 8.700 762,198 -0.27(-3.01%)
Jan 12, 2016 9.050 9.090 8.890 8.970 683,789 +0.02(+0.22%)
Jan 11, 2016 9.080 9.100 8.840 8.950 695,547 -0.10(-1.10%)
Jan 08, 2016 9.130 9.200 9.050 9.050 1,190,588 -0.01(-0.11%)
Jan 07, 2016 9.190 9.310 9.050 9.060 797,206 -0.27(-2.89%)
Jan 06, 2016 9.370 9.550 9.240 9.330 781,395 -0.13(-1.37%)
Jan 05, 2016 9.440 9.560 9.370 9.460 1,037,761 +0.06(+0.64%)
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.
TOP
Email a Story