Callaway Golf Company (NY: ELY )

34.03 USD +0.12 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.580 7.610 7.610 7.610 453,200 +0.07(+0.93%)
Aug 28, 2014 7.600 7.610 7.510 7.540 376,537 -0.11(-1.44%)
Aug 27, 2014 7.660 7.687 7.610 7.650 387,516 -0.02(-0.26%)
Aug 26, 2014 7.580 7.700 7.580 7.670 477,265 +0.08(+1.05%)
Aug 25, 2014 7.740 7.780 7.590 7.590 418,762 -0.11(-1.43%)
Aug 22, 2014 7.470 7.720 7.470 7.700 676,745 +0.23(+3.08%)
Aug 21, 2014 7.390 7.530 7.320 7.470 902,154 +0.08(+1.08%)
Aug 20, 2014 7.590 7.590 7.385 7.390 1,585,683 -0.20(-2.64%)
Aug 19, 2014 7.760 7.760 7.540 7.590 1,072,558 -0.14(-1.81%)
Aug 18, 2014 7.410 7.730 7.410 7.730 1,601,121 +0.12(+1.58%)
Aug 15, 2014 7.740 7.774 7.580 7.610 893,386 -0.07(-0.91%)
Aug 14, 2014 7.730 7.800 7.650 7.680 557,528 -0.02(-0.26%)
Aug 13, 2014 7.780 7.855 7.660 7.700 510,229 -0.07(-0.90%)
Aug 12, 2014 7.870 7.955 7.730 7.770 594,762 -0.14(-1.77%)
Aug 11, 2014 7.950 8.068 7.900 7.910 437,893 -0.02(-0.25%)
Aug 08, 2014 7.860 7.960 7.860 7.930 733,437 +0.05(+0.63%)
Aug 07, 2014 8.000 8.100 7.845 7.880 1,273,265 +0.05(+0.64%)
Aug 06, 2014 7.700 7.890 7.680 7.830 662,566 +0.12(+1.56%)
Aug 05, 2014 7.640 7.820 7.590 7.710 887,926 +0.00(+0.00%)
Aug 04, 2014 7.600 7.770 7.590 7.710 900,617 +0.12(+1.58%)
Aug 01, 2014 7.630 7.800 7.570 7.590 802,866 -0.01(-0.13%)
Jul 31, 2014 7.770 7.830 7.565 7.600 1,231,893 -0.27(-3.43%)
Jul 30, 2014 7.880 8.000 7.800 7.870 882,115 +0.03(+0.38%)
Jul 29, 2014 7.810 8.050 7.800 7.840 1,609,042 +0.02(+0.26%)
Jul 28, 2014 7.890 7.910 7.760 7.820 1,463,015 -0.10(-1.26%)
Jul 25, 2014 8.140 8.460 7.670 7.920 4,365,555 -0.61(-7.15%)
Jul 24, 2014 8.660 8.818 8.520 8.530 1,506,658 -0.13(-1.50%)
Jul 23, 2014 9.090 9.090 8.550 8.660 1,834,765 -0.44(-4.84%)
Jul 22, 2014 8.830 9.120 8.820 9.100 1,874,688 +0.27(+3.06%)
Jul 21, 2014 8.410 8.870 8.340 8.830 2,367,575 +0.43(+5.12%)
Jul 18, 2014 8.200 8.410 8.170 8.400 745,196 +0.18(+2.19%)
Jul 17, 2014 8.360 8.440 8.180 8.220 660,642 -0.17(-2.03%)
Jul 16, 2014 8.650 8.650 8.380 8.390 658,744 -0.19(-2.21%)
Jul 15, 2014 8.690 8.710 8.490 8.580 774,621 -0.13(-1.49%)
Jul 14, 2014 8.680 8.730 8.620 8.710 1,446,325 +0.07(+0.81%)
Jul 11, 2014 8.430 8.660 8.340 8.640 552,311 +0.22(+2.61%)
Jul 10, 2014 8.370 8.490 8.281 8.420 432,148 -0.09(-1.06%)
Jul 09, 2014 8.530 8.585 8.460 8.510 498,373 -0.03(-0.35%)
Jul 08, 2014 8.490 8.560 8.400 8.540 451,138 +0.02(+0.23%)
Jul 07, 2014 8.570 8.670 8.500 8.520 394,864 -0.12(-1.39%)
Jul 03, 2014 8.570 8.640 8.640 8.640 172,500 +0.10(+1.17%)
Jul 02, 2014 8.600 8.640 8.470 8.540 544,437 -0.11(-1.27%)
Jul 01, 2014 8.350 8.750 8.330 8.650 1,447,227 +0.33(+3.97%)
Jun 30, 2014 8.210 8.340 8.110 8.320 467,187 +0.07(+0.85%)
Jun 27, 2014 7.950 8.260 7.900 8.250 837,858 +0.28(+3.51%)
Jun 26, 2014 7.940 8.000 7.850 7.970 287,951 +0.05(+0.63%)
Jun 25, 2014 7.850 7.955 7.760 7.920 605,074 +0.03(+0.38%)
Jun 24, 2014 8.070 8.170 7.880 7.890 791,558 -0.18(-2.23%)
Jun 23, 2014 8.120 8.170 8.040 8.070 537,799 -0.07(-0.86%)
Jun 20, 2014 8.220 8.240 8.100 8.140 1,190,879 -0.07(-0.85%)
Jun 19, 2014 8.190 8.220 8.120 8.210 467,393 +0.09(+1.11%)
Jun 18, 2014 8.080 8.190 8.000 8.120 489,017 +0.02(+0.25%)
Jun 17, 2014 7.970 8.200 7.920 8.100 793,447 +0.14(+1.76%)
Jun 16, 2014 8.040 8.040 7.930 7.960 649,136 -0.08(-1.00%)
Jun 13, 2014 7.940 8.060 7.859 8.040 444,281 +0.09(+1.13%)
Jun 12, 2014 8.020 8.020 7.890 7.950 505,983 -0.07(-0.87%)
Jun 11, 2014 8.140 8.150 7.960 8.020 616,716 -0.19(-2.31%)
Jun 10, 2014 8.050 8.230 8.040 8.210 364,773 +0.19(+2.37%)
Jun 06, 2014 8.000 8.040 7.930 8.020 364,346 +0.08(+1.01%)
Jun 05, 2014 7.890 7.960 7.770 7.940 592,957 +0.07(+0.89%)
Jun 04, 2014 7.750 7.920 7.690 7.870 430,152 +0.06(+0.77%)
Jun 03, 2014 7.880 7.890 7.730 7.810 1,054,965 -0.09(-1.14%)
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.