Callaway Golf Company (NY: ELY )

31.13 USD +0.19 (+0.61%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 12.65 12.74 12.51 12.73 550,713 +0.11(+0.87%)
Jul 28, 2017 12.57 12.65 12.53 12.62 396,857 +0.00(+0.00%)
Jul 27, 2017 12.82 12.82 12.59 12.62 426,374 -0.17(-1.33%)
Jul 26, 2017 12.71 12.88 12.71 12.79 633,918 +0.12(+0.95%)
Jul 25, 2017 12.69 12.75 12.60 12.67 1,014,848 +0.03(+0.24%)
Jul 24, 2017 12.72 12.78 12.63 12.64 712,115 -0.10(-0.78%)
Jul 21, 2017 12.82 12.83 12.70 12.74 480,504 -0.01(-0.08%)
Jul 20, 2017 12.86 12.86 12.72 12.75 625,653 -0.09(-0.70%)
Jul 19, 2017 12.67 12.89 12.65 12.84 780,514 +0.19(+1.50%)
Jul 18, 2017 12.65 12.70 12.57 12.65 677,414 -0.02(-0.16%)
Jul 17, 2017 12.69 12.77 12.65 12.67 493,125 -0.01(-0.08%)
Jul 14, 2017 12.76 12.82 12.66 12.68 440,677 -0.07(-0.55%)
Jul 13, 2017 12.57 12.77 12.55 12.75 818,368 +0.13(+1.03%)
Jul 12, 2017 12.57 12.68 12.50 12.62 548,501 +0.12(+0.96%)
Jul 11, 2017 12.59 12.59 12.36 12.50 744,737 -0.11(-0.87%)
Jul 10, 2017 12.69 12.72 12.55 12.61 435,110 -0.08(-0.63%)
Jul 07, 2017 12.57 12.72 12.55 12.69 399,288 +0.13(+1.04%)
Jul 06, 2017 12.59 12.61 12.47 12.56 645,298 -0.12(-0.95%)
Jul 05, 2017 12.59 12.68 12.46 12.68 523,760 +0.06(+0.48%)
Jul 03, 2017 12.80 12.81 12.62 12.62 295,246 -0.16(-1.25%)
Jun 30, 2017 12.57 12.90 12.51 12.78 1,497,033 +0.24(+1.91%)
Jun 29, 2017 12.54 12.57 12.36 12.54 480,905 +0.01(+0.08%)
Jun 28, 2017 12.42 12.63 12.38 12.53 404,784 +0.17(+1.38%)
Jun 27, 2017 12.36 12.51 12.33 12.36 496,320 -0.01(-0.08%)
Jun 26, 2017 12.30 12.46 12.24 12.37 1,472,455 +0.08(+0.65%)
Jun 23, 2017 12.25 12.33 12.20 12.29 1,798,761 +0.04(+0.33%)
Jun 22, 2017 12.25 12.31 12.23 12.25 469,235 +0.00(+0.00%)
Jun 21, 2017 12.13 12.31 12.11 12.25 801,536 +0.16(+1.32%)
Jun 20, 2017 12.26 12.29 12.04 12.09 666,023 -0.17(-1.39%)
Jun 19, 2017 12.19 12.31 12.15 12.26 422,089 +0.11(+0.91%)
Jun 16, 2017 12.19 12.24 12.07 12.15 845,776 -0.15(-1.22%)
Jun 15, 2017 12.40 12.45 12.22 12.30 1,042,703 -0.27(-2.15%)
Jun 14, 2017 12.65 12.73 12.44 12.57 756,446 -0.13(-1.02%)
Jun 13, 2017 12.62 12.70 12.56 12.70 518,680 +0.10(+0.79%)
Jun 12, 2017 12.69 12.73 12.54 12.60 905,636 -0.10(-0.79%)
Jun 09, 2017 12.64 12.74 12.54 12.70 1,038,211 +0.12(+0.95%)
Jun 08, 2017 12.53 12.63 12.43 12.58 743,888 +0.04(+0.32%)
Jun 07, 2017 12.64 12.64 12.43 12.54 845,034 -0.10(-0.79%)
Jun 06, 2017 12.70 12.71 12.54 12.64 797,948 -0.13(-1.02%)
Jun 05, 2017 12.93 12.93 12.77 12.77 332,921 -0.16(-1.24%)
Jun 02, 2017 12.87 13.00 12.83 12.93 521,523 +0.09(+0.70%)
Jun 01, 2017 12.77 12.86 12.73 12.84 579,908 +0.10(+0.78%)
May 31, 2017 12.77 12.81 12.59 12.74 459,775 +0.00(+0.00%)
May 30, 2017 12.82 12.86 12.73 12.74 464,603 -0.11(-0.86%)
May 26, 2017 12.71 12.85 12.64 12.85 555,666 +0.12(+0.94%)
May 25, 2017 12.83 12.85 12.72 12.73 412,643 -0.01(-0.08%)
May 24, 2017 12.74 12.82 12.70 12.74 580,843 +0.00(+0.00%)
May 23, 2017 12.73 12.80 12.60 12.74 640,201 +0.09(+0.71%)
May 22, 2017 12.72 12.74 12.56 12.65 1,056,775 -0.05(-0.39%)
May 19, 2017 12.60 12.75 12.56 12.70 1,028,963 +0.10(+0.79%)
May 18, 2017 12.55 12.71 12.50 12.60 823,316 +0.03(+0.24%)
May 17, 2017 13.01 12.96 12.56 12.57 1,064,295 -0.44(-3.38%)
May 16, 2017 13.04 13.04 12.77 13.01 1,138,597 -0.03(-0.23%)
May 15, 2017 13.20 13.20 12.98 13.04 1,345,371 +0.15(+1.16%)
May 12, 2017 13.13 13.13 12.86 12.89 1,130,573 -0.22(-1.68%)
May 11, 2017 12.85 13.13 12.82 13.11 1,407,033 +0.21(+1.63%)
May 10, 2017 12.79 12.99 12.73 12.90 1,537,086 +0.11(+0.86%)
May 09, 2017 12.80 12.82 12.64 12.79 1,556,448 +0.06(+0.47%)
May 08, 2017 12.92 12.97 12.63 12.73 1,783,285 -0.20(-1.55%)
May 05, 2017 13.30 13.35 12.75 12.93 4,757,433 +0.81(+6.68%)
May 04, 2017 12.02 12.14 11.92 12.12 2,846,756 +0.12(+1.00%)
May 03, 2017 11.98 12.02 11.84 12.00 1,283,926 -0.04(-0.33%)
May 02, 2017 11.86 12.09 11.84 12.04 1,156,708 +0.18(+1.52%)
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.