Callaway Golf Company (NY: ELY )

33.89 USD +3.96 (+13.23%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.65 17.84 17.20 17.51 1,587,101 -0.18(-1.02%)
Jun 29, 2020 16.60 17.82 16.44 17.69 2,176,098 +1.60(+9.94%)
Jun 26, 2020 16.72 16.82 15.96 16.09 1,564,100 -0.67(-4.00%)
Jun 25, 2020 16.49 16.88 16.20 16.76 2,148,767 +0.06(+0.36%)
Jun 24, 2020 17.34 17.35 16.29 16.70 1,530,503 -0.91(-5.17%)
Jun 23, 2020 17.50 17.67 17.24 17.61 1,465,010 +0.28(+1.62%)
Jun 22, 2020 17.05 17.33 16.96 17.33 1,950,244 +0.20(+1.17%)
Jun 19, 2020 17.24 17.54 16.81 17.13 2,251,900 +0.18(+1.06%)
Jun 18, 2020 16.70 17.00 16.48 16.95 1,249,227 -0.02(-0.12%)
Jun 17, 2020 16.50 17.03 16.06 16.97 2,181,905 +0.54(+3.29%)
Jun 16, 2020 16.59 16.65 15.84 16.43 1,680,639 +0.64(+4.05%)
Jun 15, 2020 15.09 15.93 14.66 15.79 1,863,746 -0.02(-0.13%)
Jun 12, 2020 16.00 16.35 15.07 15.81 1,859,800 +1.02(+6.90%)
Jun 11, 2020 14.91 16.11 14.69 14.79 2,325,479 -1.79(-10.80%)
Jun 10, 2020 17.16 17.46 16.46 16.58 2,460,910 -0.13(-0.78%)
Jun 09, 2020 17.15 17.18 16.62 16.71 1,735,679 -0.95(-5.38%)
Jun 08, 2020 17.77 17.92 17.25 17.66 2,624,609 +0.29(+1.67%)
Jun 05, 2020 17.92 18.00 17.16 17.37 3,111,600 +0.66(+3.95%)
Jun 04, 2020 16.11 16.90 15.91 16.71 1,655,772 +0.50(+3.08%)
Jun 03, 2020 15.78 16.56 15.70 16.21 2,384,717 +0.67(+4.31%)
Jun 02, 2020 15.49 15.58 15.11 15.54 1,656,515 +0.16(+1.04%)
Jun 01, 2020 15.35 15.69 15.27 15.38 1,457,120 +0.06(+0.39%)
May 29, 2020 15.27 15.37 14.85 15.32 1,541,200 +0.08(+0.52%)
May 28, 2020 16.25 16.25 15.16 15.24 1,898,758 -0.85(-5.28%)
May 27, 2020 15.44 16.41 15.19 16.09 3,202,209 +0.87(+5.72%)
May 26, 2020 16.22 16.30 15.07 15.22 2,009,697 +0.28(+1.87%)
May 22, 2020 14.75 15.21 14.42 14.94 1,255,600 +0.36(+2.47%)
May 21, 2020 14.22 14.70 14.06 14.58 1,666,540 +0.35(+2.46%)
May 20, 2020 14.22 14.56 14.08 14.23 1,569,140 +0.46(+3.34%)
May 19, 2020 14.20 14.35 13.55 13.77 1,582,378 -0.47(-3.30%)
May 18, 2020 13.76 14.38 13.60 14.24 2,777,303 +1.30(+10.05%)
May 15, 2020 11.62 13.20 11.52 12.94 2,232,500 +1.44(+12.52%)
May 14, 2020 11.47 11.60 10.80 11.50 3,052,090 -0.22(-1.88%)
May 13, 2020 12.33 12.33 11.23 11.72 2,596,246 -0.57(-4.64%)
May 12, 2020 13.11 13.14 12.25 12.29 1,850,571 -0.72(-5.53%)
May 11, 2020 13.51 13.76 12.90 13.01 2,881,793 -0.90(-6.47%)
May 08, 2020 14.18 14.44 13.49 13.91 2,338,400 +0.38(+2.81%)
May 07, 2020 13.80 13.94 13.41 13.53 2,050,479 +0.00(+0.00%)
May 06, 2020 13.25 13.82 13.25 13.53 1,751,694 +0.32(+2.42%)
May 05, 2020 14.16 14.46 13.10 13.21 2,093,529 -0.54(-3.93%)
May 04, 2020 12.75 13.91 12.67 13.75 1,437,936 +0.54(+4.09%)
May 01, 2020 14.01 14.22 12.81 13.21 3,886,800 -1.11(-7.75%)
Apr 30, 2020 13.33 14.69 13.31 14.32 9,449,980 +0.77(+5.68%)
Apr 29, 2020 12.96 13.85 12.77 13.55 6,606,612 -0.25(-1.81%)
Apr 28, 2020 12.87 13.97 12.62 13.80 2,651,809 +1.49(+12.10%)
Apr 27, 2020 10.85 12.54 10.76 12.31 3,271,871 +1.68(+15.80%)
Apr 24, 2020 10.16 10.81 10.03 10.63 1,528,500 +0.65(+6.51%)
Apr 23, 2020 10.26 10.51 9.960 9.980 1,859,717 -0.18(-1.77%)
Apr 22, 2020 10.73 10.83 10.02 10.16 1,746,602 -0.27(-2.59%)
Apr 21, 2020 10.32 10.59 10.11 10.43 960,693 -0.21(-1.97%)
Apr 20, 2020 10.64 11.09 10.36 10.64 1,518,982 -0.31(-2.83%)
Apr 17, 2020 11.15 11.54 10.89 10.95 1,335,900 +0.33(+3.11%)
Apr 16, 2020 10.76 10.80 10.31 10.62 1,135,190 -0.16(-1.48%)
Apr 15, 2020 10.30 10.84 9.860 10.78 1,634,577 -0.11(-1.01%)
Apr 14, 2020 10.81 11.10 10.54 10.89 1,366,555 +0.38(+3.62%)
Apr 13, 2020 11.58 11.59 10.40 10.51 1,189,532 -1.10(-9.47%)
Apr 09, 2020 11.77 12.24 11.39 11.61 1,185,900 +0.05(+0.43%)
Apr 08, 2020 11.31 11.94 11.27 11.56 955,159 +0.38(+3.40%)
Apr 07, 2020 11.00 11.73 10.65 11.18 2,732,620 +0.60(+5.67%)
Apr 06, 2020 10.25 10.66 9.980 10.58 1,686,262 +0.94(+9.75%)
Apr 03, 2020 9.600 9.780 9.050 9.640 1,751,400 +0.06(+0.63%)
Apr 02, 2020 9.400 10.04 9.310 9.580 921,989 +0.15(+1.59%)
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.