Callaway Golf Company (NY: ELY )

34.36 USD -0.10 (-0.29%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 15.32 15.41 15.13 15.30 661,100 +0.02(+0.13%)
Dec 28, 2018 15.45 15.59 15.14 15.28 711,000 -0.16(-1.04%)
Dec 27, 2018 15.08 15.44 14.84 15.44 904,082 +0.17(+1.11%)
Dec 26, 2018 14.52 15.29 14.52 15.27 771,347 +0.82(+5.67%)
Dec 24, 2018 14.78 14.95 14.44 14.45 589,200 -0.35(-2.36%)
Dec 21, 2018 15.27 15.35 14.79 14.80 2,165,500 -0.42(-2.76%)
Dec 20, 2018 15.23 15.55 15.00 15.22 1,594,827 -0.09(-0.59%)
Dec 19, 2018 15.90 15.95 15.23 15.31 1,255,801 -0.58(-3.65%)
Dec 18, 2018 16.30 16.43 15.85 15.89 1,945,381 +0.36(+2.32%)
Dec 17, 2018 16.05 16.05 15.44 15.53 1,498,973 -1.10(-6.61%)
Dec 14, 2018 16.37 16.73 16.30 16.63 1,140,300 +0.15(+0.91%)
Dec 13, 2018 16.87 16.89 16.33 16.48 724,340 -0.36(-2.14%)
Dec 12, 2018 16.79 17.00 16.74 16.84 1,146,570 +0.23(+1.38%)
Dec 11, 2018 16.64 16.80 16.34 16.61 898,422 +0.18(+1.10%)
Dec 10, 2018 16.59 16.69 16.15 16.43 902,695 -0.17(-1.02%)
Dec 07, 2018 16.89 17.14 16.51 16.60 946,100 -0.28(-1.66%)
Dec 06, 2018 16.59 16.94 16.34 16.88 1,475,066 +0.12(+0.72%)
Dec 04, 2018 17.40 17.50 16.49 16.76 2,862,600 -0.77(-4.39%)
Dec 03, 2018 17.42 17.86 17.02 17.53 3,228,992 +0.40(+2.34%)
Nov 30, 2018 18.20 18.20 15.61 17.13 6,925,700 -1.78(-9.41%)
Nov 29, 2018 18.98 19.23 18.85 18.91 941,865 -0.18(-0.94%)
Nov 28, 2018 19.06 19.30 18.63 19.09 1,529,213 +0.03(+0.16%)
Nov 27, 2018 19.30 19.64 19.01 19.06 753,482 -0.30(-1.55%)
Nov 26, 2018 19.49 19.75 19.24 19.36 1,055,489 +0.00(+0.00%)
Nov 23, 2018 19.38 19.57 19.32 19.36 387,400 -0.18(-0.92%)
Nov 21, 2018 19.54 19.54 19.54 0 +0.46(+2.41%)
Nov 20, 2018 19.76 19.76 18.72 19.08 2,284,097 -1.09(-5.40%)
Nov 19, 2018 21.02 21.09 20.11 20.17 1,078,874 -0.84(-4.00%)
Nov 16, 2018 21.13 21.27 20.92 21.01 741,900 -0.26(-1.22%)
Nov 15, 2018 20.96 21.28 20.76 21.27 683,442 +0.18(+0.85%)
Nov 14, 2018 21.48 21.63 21.07 21.09 624,362 -0.20(-0.94%)
Nov 13, 2018 21.24 21.49 20.97 21.29 880,653 +0.14(+0.66%)
Nov 12, 2018 21.72 21.82 21.13 21.15 929,437 -0.57(-2.62%)
Nov 09, 2018 21.86 22.16 21.57 21.72 1,245,900 -0.19(-0.87%)
Nov 08, 2018 22.50 22.53 21.75 21.91 751,849 -0.62(-2.75%)
Nov 07, 2018 22.26 22.69 22.22 22.53 892,327 +0.37(+1.67%)
Nov 06, 2018 21.77 22.17 21.53 22.16 757,748 +0.35(+1.60%)
Nov 05, 2018 21.67 21.92 21.52 21.81 870,518 +0.14(+0.65%)
Nov 02, 2018 22.08 22.09 21.45 21.67 893,800 -0.33(-1.50%)
Nov 01, 2018 21.47 22.10 21.41 22.00 1,746,158 +0.60(+2.80%)
Oct 31, 2018 22.15 22.18 21.34 21.40 1,113,078 -0.52(-2.37%)
Oct 30, 2018 21.19 22.00 20.92 21.92 1,277,016 +0.83(+3.94%)
Oct 29, 2018 22.00 22.00 20.87 21.09 1,737,546 -0.74(-3.39%)
Oct 26, 2018 21.16 22.08 21.10 21.83 1,861,300 +0.31(+1.44%)
Oct 25, 2018 22.67 22.81 21.14 21.52 2,233,360 +0.40(+1.89%)
Oct 24, 2018 22.07 22.30 21.11 21.12 2,957,634 -0.95(-4.30%)
Oct 23, 2018 22.80 22.83 21.40 22.07 1,939,738 -1.06(-4.58%)
Oct 22, 2018 23.05 23.36 22.91 23.13 1,720,792 +0.16(+0.70%)
Oct 19, 2018 23.54 23.62 22.89 22.97 903,400 -0.51(-2.17%)
Oct 18, 2018 23.89 23.97 23.37 23.48 929,452 -0.45(-1.88%)
Oct 17, 2018 24.29 24.38 23.68 23.93 1,010,298 -0.14(-0.58%)
Oct 16, 2018 23.35 24.12 23.28 24.07 936,548 +0.79(+3.39%)
Oct 15, 2018 23.27 23.40 22.99 23.28 758,451 +0.01(+0.04%)
Oct 12, 2018 23.22 23.42 23.06 23.27 915,100 +0.39(+1.70%)
Oct 11, 2018 22.70 23.29 22.66 22.88 996,006 +0.10(+0.44%)
Oct 10, 2018 23.15 23.26 22.76 22.78 1,448,663 -0.40(-1.73%)
Oct 09, 2018 23.13 23.43 23.07 23.18 1,108,487 +0.08(+0.35%)
Oct 08, 2018 23.19 23.20 22.74 23.10 892,677 -0.12(-0.52%)
Oct 05, 2018 23.52 23.57 23.01 23.22 728,600 -0.27(-1.15%)
Oct 04, 2018 23.80 23.87 23.45 23.49 804,533 -0.37(-1.55%)
Oct 03, 2018 23.63 24.12 23.50 23.86 844,718 +0.32(+1.36%)
Oct 02, 2018 24.05 24.06 23.43 23.54 1,066,722 -0.61(-2.53%)
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.