Callaway Golf Company (NY: ELY )

35.11 USD +0.62 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 9.000 9.140 8.960 9.120 663,070 +0.18(+2.01%)
Jun 30, 2015 9.100 9.150 8.840 8.940 795,094 -0.13(-1.43%)
Jun 29, 2015 9.270 9.380 9.050 9.070 403,963 -0.27(-2.89%)
Jun 26, 2015 9.500 9.530 9.280 9.340 1,064,707 -0.16(-1.68%)
Jun 25, 2015 9.650 9.650 9.340 9.500 1,021,772 -0.09(-0.94%)
Jun 24, 2015 9.490 9.600 9.410 9.590 582,537 +0.07(+0.74%)
Jun 23, 2015 9.180 9.570 9.170 9.520 586,816 +0.32(+3.48%)
Jun 22, 2015 9.450 9.480 9.190 9.200 744,523 -0.24(-2.54%)
Jun 19, 2015 9.490 9.590 9.420 9.440 641,927 -0.04(-0.42%)
Jun 18, 2015 9.170 9.520 9.160 9.480 771,791 +0.31(+3.38%)
Jun 17, 2015 9.380 9.450 9.130 9.170 816,201 -0.17(-1.82%)
Jun 16, 2015 9.390 9.475 9.230 9.340 447,901 -0.04(-0.43%)
Jun 15, 2015 9.370 9.500 9.290 9.380 671,011 -0.03(-0.32%)
Jun 12, 2015 9.710 9.720 9.280 9.410 1,034,249 -0.34(-3.49%)
Jun 11, 2015 9.630 9.770 9.600 9.750 414,218 +0.13(+1.35%)
Jun 10, 2015 9.470 9.745 9.422 9.620 944,196 +0.22(+2.34%)
Jun 09, 2015 9.520 9.530 9.340 9.400 449,941 -0.10(-1.05%)
Jun 08, 2015 9.500 9.600 9.470 9.500 531,678 +0.02(+0.21%)
Jun 05, 2015 9.400 9.520 9.360 9.480 523,477 +0.07(+0.74%)
Jun 04, 2015 9.360 9.460 9.340 9.410 423,003 -0.03(-0.32%)
Jun 03, 2015 9.380 9.580 9.330 9.440 691,005 +0.09(+0.96%)
Jun 02, 2015 9.320 9.540 9.320 9.350 367,232 -0.01(-0.11%)
Jun 01, 2015 9.430 9.490 9.250 9.360 726,269 -0.08(-0.85%)
May 29, 2015 9.530 9.550 9.380 9.440 399,453 -0.08(-0.84%)
May 28, 2015 9.560 9.590 9.430 9.520 1,329,803 -0.04(-0.42%)
May 27, 2015 9.590 9.650 9.460 9.560 330,206 -0.03(-0.31%)
May 26, 2015 9.740 9.750 9.540 9.590 348,614 -0.21(-2.14%)
May 22, 2015 9.710 9.800 9.800 9.800 371,900 +0.07(+0.72%)
May 21, 2015 9.700 9.900 9.570 9.730 801,396 +0.00(+0.00%)
May 20, 2015 9.680 9.750 9.600 9.730 484,898 +0.09(+0.93%)
May 19, 2015 9.620 9.720 9.460 9.640 513,546 -0.06(-0.62%)
May 18, 2015 9.450 9.700 9.420 9.700 609,170 +0.20(+2.11%)
May 15, 2015 9.620 9.620 9.470 9.500 563,899 -0.13(-1.35%)
May 14, 2015 9.360 9.650 9.260 9.630 1,118,284 +0.28(+2.99%)
May 13, 2015 9.380 9.450 9.315 9.350 371,126 -0.03(-0.32%)
May 12, 2015 9.480 9.550 9.310 9.380 552,229 -0.17(-1.78%)
May 11, 2015 9.500 9.740 9.500 9.550 490,540 +0.07(+0.74%)
May 08, 2015 9.560 9.649 9.440 9.480 405,342 -0.01(-0.11%)
May 07, 2015 9.570 9.580 9.390 9.490 544,392 -0.02(-0.21%)
May 06, 2015 9.590 9.592 9.450 9.510 399,756 -0.03(-0.31%)
May 05, 2015 9.640 9.690 9.390 9.540 864,400 -0.10(-1.04%)
May 04, 2015 9.650 9.750 9.601 9.640 712,088 +0.00(+0.00%)
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.