Callaway Golf Company (NY: ELY )

31.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.110 8.160 8.000 8.020 1,012,989 -0.20(-2.43%)
May 29, 2014 8.310 8.360 8.200 8.220 782,440 -0.09(-1.08%)
May 28, 2014 8.280 8.400 8.180 8.310 1,112,976 +0.01(+0.12%)
May 27, 2014 8.010 8.320 8.010 8.300 1,391,620 +0.32(+4.01%)
May 23, 2014 7.710 7.980 7.980 7.980 1,019,800 +0.27(+3.43%)
May 22, 2014 7.780 7.840 7.660 7.715 480,664 -0.04(-0.45%)
May 21, 2014 7.560 7.800 7.560 7.750 1,059,315 +0.15(+1.97%)
May 20, 2014 8.060 8.100 7.510 7.600 5,028,157 -0.75(-8.98%)
May 19, 2014 8.410 8.460 8.310 8.350 456,072 -0.06(-0.71%)
May 16, 2014 8.230 8.410 8.200 8.410 502,162 +0.16(+1.94%)
May 15, 2014 8.390 8.430 8.160 8.250 1,140,238 -0.19(-2.25%)
May 14, 2014 8.470 8.535 8.340 8.440 932,100 +0.00(+0.00%)
May 13, 2014 8.550 8.570 8.350 8.440 465,618 -0.09(-1.06%)
May 12, 2014 8.380 8.550 8.380 8.530 965,540 +0.18(+2.16%)
May 09, 2014 8.350 8.395 8.280 8.350 817,964 -0.01(-0.12%)
May 08, 2014 8.450 8.510 8.320 8.360 1,261,547 -0.09(-1.07%)
May 07, 2014 8.730 8.760 8.390 8.450 1,899,476 -0.31(-3.54%)
May 06, 2014 8.880 8.880 8.670 8.760 1,359,140 -0.13(-1.46%)
May 05, 2014 8.910 8.940 8.720 8.890 828,259 -0.03(-0.34%)
May 02, 2014 8.740 8.975 8.720 8.920 1,228,190 +0.16(+1.83%)
May 01, 2014 8.730 8.885 8.620 8.760 962,827 +0.05(+0.57%)
Apr 30, 2014 8.630 8.740 8.560 8.710 809,141 +0.07(+0.81%)
Apr 29, 2014 8.630 8.700 8.550 8.640 1,542,967 +0.04(+0.47%)
Apr 28, 2014 8.660 8.720 8.470 8.600 1,283,931 -0.04(-0.46%)
Apr 25, 2014 8.850 8.910 8.590 8.640 1,712,359 -0.27(-3.03%)
Apr 24, 2014 9.650 9.740 8.720 8.910 4,047,763 -0.78(-8.05%)
Apr 23, 2014 9.600 9.780 9.490 9.690 1,004,163 +0.04(+0.41%)
Apr 22, 2014 9.480 9.700 9.450 9.650 949,553 +0.20(+2.12%)
Apr 21, 2014 9.500 9.537 9.390 9.450 670,404 -0.02(-0.21%)
Apr 17, 2014 9.320 9.470 9.470 9.470 900,000 +0.14(+1.50%)
Apr 16, 2014 9.380 9.450 9.220 9.330 642,533 -0.05(-0.53%)
Apr 15, 2014 9.520 9.550 9.270 9.380 854,421 -0.08(-0.85%)
Apr 14, 2014 9.610 9.610 9.240 9.460 1,144,077 -0.04(-0.42%)
Apr 11, 2014 9.500 9.640 9.450 9.500 970,949 -0.10(-1.04%)
Apr 10, 2014 9.660 9.760 9.469 9.600 661,790 -0.06(-0.62%)
Apr 09, 2014 9.810 9.900 9.640 9.660 659,497 -0.17(-1.73%)
Apr 08, 2014 9.680 9.875 9.520 9.830 885,916 +0.15(+1.55%)
Apr 07, 2014 9.740 9.860 9.650 9.680 969,738 -0.08(-0.82%)
Apr 04, 2014 10.05 10.10 9.740 9.760 1,056,419 -0.27(-2.69%)
Apr 03, 2014 10.23 10.31 9.990 10.03 791,685 -0.24(-2.34%)
Apr 02, 2014 10.33 10.33 10.20 10.27 935,028 -0.07(-0.68%)
Apr 01, 2014 10.27 10.35 10.09 10.34 973,627 +0.12(+1.17%)
Mar 31, 2014 10.12 10.25 10.10 10.22 1,739,573 +0.15(+1.49%)
Mar 28, 2014 9.530 10.12 9.530 10.07 3,482,387 +0.59(+6.22%)
Mar 27, 2014 9.440 9.680 9.350 9.480 1,109,665 +0.08(+0.85%)
Mar 26, 2014 9.330 9.460 9.230 9.400 941,861 +0.10(+1.08%)
Mar 25, 2014 9.550 9.650 9.290 9.300 875,447 -0.24(-2.52%)
Mar 24, 2014 9.710 9.800 9.490 9.540 1,232,129 -0.17(-1.75%)
Mar 21, 2014 9.630 9.820 9.550 9.710 2,615,581 +0.13(+1.36%)
Mar 20, 2014 9.670 9.760 9.478 9.580 1,143,947 -0.07(-0.73%)
Mar 19, 2014 9.500 9.670 9.350 9.650 2,169,279 +0.16(+1.69%)
Mar 18, 2014 9.000 9.530 9.000 9.490 2,073,399 +0.51(+5.68%)
Mar 17, 2014 8.950 9.080 8.870 8.980 504,115 +0.06(+0.67%)
Mar 14, 2014 8.840 8.970 8.820 8.920 365,922 +0.04(+0.45%)
Mar 13, 2014 9.050 9.060 8.864 8.880 398,248 -0.12(-1.33%)
Mar 12, 2014 9.050 9.060 8.910 9.000 399,939 -0.10(-1.10%)
Mar 11, 2014 8.930 9.140 8.920 9.100 1,247,999 +0.21(+2.36%)
Mar 10, 2014 8.850 8.890 8.780 8.890 324,761 +0.03(+0.34%)
Mar 07, 2014 8.830 8.900 8.750 8.860 467,982 +0.06(+0.68%)
Mar 06, 2014 8.740 8.850 8.690 8.800 359,213 +0.07(+0.80%)
Mar 05, 2014 8.710 8.760 8.670 8.730 449,647 +0.00(+0.00%)
Mar 04, 2014 8.590 8.850 8.560 8.730 1,332,785 +0.23(+2.71%)
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.