Callaway Golf Company (NY: ELY )

31.94 USD -1.29 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.77 19.31 18.77 19.14 1,461,783 +0.32(+1.70%)
Sep 29, 2020 19.09 19.35 18.55 18.82 808,352 +0.04(+0.21%)
Sep 28, 2020 18.62 19.15 18.59 18.78 890,463 +0.49(+2.68%)
Sep 25, 2020 18.17 18.49 17.97 18.29 704,800 +0.07(+0.38%)
Sep 24, 2020 18.11 18.71 17.79 18.22 1,127,223 +0.04(+0.22%)
Sep 23, 2020 18.95 19.27 18.18 18.18 1,105,914 -0.76(-4.01%)
Sep 22, 2020 18.88 19.18 18.71 18.94 1,224,555 +0.27(+1.45%)
Sep 21, 2020 18.40 18.80 18.34 18.67 1,244,922 -0.32(-1.69%)
Sep 18, 2020 19.43 19.43 18.68 18.99 1,756,800 -0.25(-1.30%)
Sep 17, 2020 18.90 19.31 18.67 19.24 1,239,433 -0.06(-0.31%)
Sep 16, 2020 19.73 19.95 19.23 19.30 1,460,147 -0.37(-1.88%)
Sep 15, 2020 19.90 20.16 19.61 19.67 1,102,493 -0.03(-0.15%)
Sep 14, 2020 19.43 19.74 19.12 19.70 1,172,619 +0.39(+2.02%)
Sep 11, 2020 19.64 19.69 18.98 19.31 660,900 -0.14(-0.72%)
Sep 10, 2020 20.12 20.30 19.35 19.45 1,170,816 -0.49(-2.46%)
Sep 09, 2020 20.12 20.12 19.70 19.94 892,367 +0.15(+0.76%)
Sep 08, 2020 19.90 20.19 19.50 19.79 1,025,860 -0.65(-3.18%)
Sep 04, 2020 20.93 20.93 19.64 20.44 1,162,600 -0.24(-1.16%)
Sep 03, 2020 21.50 21.50 20.42 20.68 902,140 -0.87(-4.04%)
Sep 02, 2020 21.36 21.57 20.67 21.55 1,069,600 +0.24(+1.13%)
Sep 01, 2020 20.70 21.33 20.56 21.31 1,479,986 +0.45(+2.16%)
Aug 31, 2020 20.79 21.07 20.61 20.86 1,237,407 +0.16(+0.77%)
Aug 28, 2020 20.49 20.71 20.37 20.70 869,500 +0.27(+1.32%)
Aug 27, 2020 20.51 20.76 20.21 20.43 1,181,591 +0.05(+0.25%)
Aug 26, 2020 19.65 20.52 19.58 20.38 2,161,718 +0.81(+4.14%)
Aug 25, 2020 19.21 19.59 19.00 19.57 1,543,595 +0.50(+2.62%)
Aug 24, 2020 18.77 19.21 18.41 19.07 818,444 +0.37(+1.98%)
Aug 21, 2020 18.49 18.79 18.41 18.70 897,200 +0.01(+0.05%)
Aug 20, 2020 18.61 18.86 18.39 18.69 949,287 -0.11(-0.59%)
Aug 19, 2020 18.67 19.42 18.60 18.80 1,932,623 +0.10(+0.53%)
Aug 18, 2020 18.49 18.71 18.30 18.70 1,399,335 +0.18(+0.97%)
Aug 17, 2020 18.01 18.63 17.68 18.52 2,453,478 +0.58(+3.23%)
Aug 14, 2020 18.18 18.36 17.85 17.94 1,234,400 -0.40(-2.18%)
Aug 13, 2020 18.50 18.66 18.27 18.34 1,775,097 -0.21(-1.13%)
Aug 12, 2020 18.95 19.05 18.17 18.55 1,347,439 -0.19(-1.01%)
Aug 11, 2020 18.97 19.47 18.64 18.74 1,850,611 +0.16(+0.86%)
Aug 10, 2020 18.70 19.30 18.43 18.58 2,013,700 +0.09(+0.49%)
Aug 07, 2020 18.34 19.24 18.14 18.49 3,595,300 -1.16(-5.90%)
Aug 06, 2020 20.00 20.32 19.45 19.65 3,104,769 -0.22(-1.11%)
Aug 05, 2020 19.75 19.95 19.09 19.87 2,333,660 +0.12(+0.61%)
Aug 04, 2020 19.08 19.79 18.95 19.75 2,169,663 +0.73(+3.84%)
Aug 03, 2020 19.04 19.32 18.78 19.02 2,044,352 -0.03(-0.16%)
Jul 31, 2020 19.14 19.19 18.53 19.05 1,855,200 -0.05(-0.26%)
Jul 30, 2020 18.62 19.20 18.44 19.10 1,481,856 +0.11(+0.58%)
Jul 29, 2020 18.56 19.04 18.55 18.99 1,297,749 +0.49(+2.65%)
Jul 28, 2020 19.14 19.39 18.39 18.50 2,073,792 -0.49(-2.58%)
Jul 27, 2020 18.00 19.04 17.91 18.99 2,455,909 +1.10(+6.15%)
Jul 24, 2020 18.20 18.20 17.52 17.89 1,881,900 -0.39(-2.13%)
Jul 23, 2020 17.73 18.50 17.65 18.28 2,472,278 +0.50(+2.81%)
Jul 22, 2020 18.61 18.62 17.70 17.78 2,982,785 -0.85(-4.56%)
Jul 21, 2020 18.84 19.17 18.35 18.63 3,051,584 +0.54(+2.99%)
Jul 20, 2020 18.04 18.34 17.56 18.09 1,748,969 +0.44(+2.49%)
Jul 17, 2020 17.84 18.11 17.58 17.65 1,066,800 +0.02(+0.11%)
Jul 16, 2020 17.21 17.70 17.05 17.63 700,090 +0.23(+1.32%)
Jul 15, 2020 17.26 17.59 17.01 17.40 877,014 +0.64(+3.82%)
Jul 14, 2020 16.24 16.78 16.11 16.76 966,352 +0.39(+2.38%)
Jul 13, 2020 17.18 17.25 16.35 16.37 1,117,037 -0.66(-3.88%)
Jul 10, 2020 16.68 17.14 16.55 17.03 1,008,300 +0.43(+2.59%)
Jul 09, 2020 17.21 17.23 16.34 16.60 1,227,899 -0.64(-3.71%)
Jul 08, 2020 16.88 17.41 16.75 17.24 977,951 +0.27(+1.59%)
Jul 07, 2020 17.15 17.49 16.95 16.97 1,038,053 -0.46(-2.64%)
Jul 06, 2020 17.52 17.57 16.99 17.43 1,424,138 +0.45(+2.65%)
Jul 02, 2020 17.94 17.94 16.95 16.98 1,102,600 -0.50(-2.86%)
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.