Callaway Golf Company (NY: ELY )

33.23 USD -1.10 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 17.57 17.69 17.45 17.56 875,160 +0.00(+0.00%)
Apr 29, 2019 17.46 17.68 17.42 17.56 512,653 +0.15(+0.86%)
Apr 26, 2019 17.11 17.45 16.99 17.41 705,500 +0.29(+1.69%)
Apr 25, 2019 17.40 17.45 16.97 17.12 1,032,646 -0.36(-2.06%)
Apr 24, 2019 17.08 17.63 17.05 17.48 1,000,483 +0.44(+2.58%)
Apr 23, 2019 16.82 17.23 16.81 17.04 763,892 +0.20(+1.19%)
Apr 22, 2019 16.97 16.97 16.67 16.84 734,418 -0.14(-0.82%)
Apr 18, 2019 17.18 17.20 16.92 16.98 893,300 -0.21(-1.22%)
Apr 17, 2019 17.00 17.24 16.87 17.19 884,517 +0.28(+1.66%)
Apr 16, 2019 16.95 16.99 16.74 16.91 873,755 +0.13(+0.77%)
Apr 15, 2019 16.88 17.22 16.75 16.78 1,365,725 +0.24(+1.45%)
Apr 12, 2019 16.61 16.61 16.38 16.54 1,003,300 +0.04(+0.24%)
Apr 11, 2019 16.60 16.65 16.45 16.50 1,218,521 -0.04(-0.24%)
Apr 10, 2019 16.48 16.55 16.36 16.54 1,133,948 +0.11(+0.67%)
Apr 09, 2019 16.52 16.59 16.37 16.43 1,467,661 -0.12(-0.73%)
Apr 08, 2019 16.38 16.57 16.23 16.55 985,559 +0.06(+0.36%)
Apr 05, 2019 16.27 16.55 16.22 16.49 1,170,300 +0.31(+1.92%)
Apr 04, 2019 15.75 16.21 15.72 16.18 796,013 +0.42(+2.66%)
Apr 03, 2019 16.00 16.07 15.65 15.76 1,252,669 -0.04(-0.25%)
Apr 02, 2019 15.95 15.95 15.57 15.80 696,382 -0.14(-0.88%)
Apr 01, 2019 16.01 16.08 15.68 15.94 948,693 +0.01(+0.06%)
Mar 29, 2019 15.99 16.21 15.89 15.93 1,029,300 +0.02(+0.13%)
Mar 28, 2019 15.77 16.09 15.74 15.91 776,564 +0.23(+1.47%)
Mar 27, 2019 15.88 15.90 15.47 15.68 875,211 -0.18(-1.13%)
Mar 26, 2019 15.92 16.10 15.70 15.86 933,898 -0.04(-0.25%)
Mar 25, 2019 15.74 15.99 15.57 15.90 1,124,328 +0.14(+0.89%)
Mar 22, 2019 16.58 16.58 15.75 15.76 1,022,700 -0.89(-5.35%)
Mar 21, 2019 16.56 16.84 16.54 16.65 594,812 +0.08(+0.48%)
Mar 20, 2019 16.75 16.81 16.42 16.57 639,325 -0.22(-1.31%)
Mar 19, 2019 16.98 17.06 16.76 16.79 476,304 -0.08(-0.47%)
Mar 18, 2019 16.76 16.89 16.68 16.87 585,196 +0.15(+0.90%)
Mar 15, 2019 16.94 17.02 16.63 16.72 1,207,000 -0.17(-1.01%)
Mar 14, 2019 17.07 17.15 16.88 16.89 757,206 -0.23(-1.34%)
Mar 13, 2019 17.01 17.20 16.94 17.12 637,569 +0.13(+0.77%)
Mar 12, 2019 16.80 17.05 16.72 16.99 950,735 +0.17(+1.01%)
Mar 11, 2019 16.94 16.94 16.61 16.82 1,250,194 -0.01(-0.06%)
Mar 08, 2019 16.62 16.90 16.46 16.83 1,272,700 +0.06(+0.36%)
Mar 07, 2019 17.39 17.41 16.70 16.77 1,285,207 -0.66(-3.79%)
Mar 06, 2019 17.54 17.60 17.19 17.43 1,346,277 -0.10(-0.57%)
Mar 05, 2019 17.44 17.68 17.42 17.53 1,229,769 +0.09(+0.52%)
Mar 04, 2019 17.61 17.61 17.34 17.44 1,109,070 -0.08(-0.46%)
Mar 01, 2019 17.44 17.63 17.22 17.52 1,085,800 +0.31(+1.80%)
Feb 28, 2019 17.15 17.33 17.04 17.21 1,454,069 +0.06(+0.35%)
Feb 27, 2019 16.87 17.18 16.82 17.15 531,531 +0.28(+1.66%)
Feb 26, 2019 17.05 17.16 16.86 16.87 814,956 -0.30(-1.75%)
Feb 25, 2019 17.08 17.36 17.01 17.17 1,289,773 +0.17(+1.00%)
Feb 22, 2019 17.01 17.06 16.86 17.00 829,100 +0.09(+0.53%)
Feb 21, 2019 17.01 17.19 16.78 16.91 1,143,622 -0.15(-0.88%)
Feb 20, 2019 16.70 17.13 16.63 17.06 1,648,544 +0.32(+1.91%)
Feb 19, 2019 16.41 16.86 16.37 16.74 1,600,069 +0.26(+1.58%)
Feb 15, 2019 16.14 16.51 16.07 16.48 1,715,700 +0.56(+3.52%)
Feb 14, 2019 16.18 16.18 15.61 15.92 1,877,325 +0.00(+0.00%)
Feb 13, 2019 16.03 16.44 15.69 15.92 1,947,107 +0.38(+2.45%)
Feb 12, 2019 15.21 15.67 15.21 15.54 1,404,408 +0.37(+2.44%)
Feb 11, 2019 15.19 15.38 15.06 15.17 1,653,611 +0.00(+0.00%)
Feb 08, 2019 15.41 15.41 14.98 15.17 1,997,000 -0.38(-2.44%)
Feb 07, 2019 15.36 15.88 14.93 15.55 3,084,622 -0.88(-5.36%)
Feb 06, 2019 16.31 16.52 16.10 16.43 1,549,928 +0.19(+1.17%)
Feb 05, 2019 16.48 16.57 16.18 16.24 514,415 -0.15(-0.92%)
Feb 04, 2019 16.29 16.56 16.28 16.39 1,496,752 +0.11(+0.68%)
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.