Callaway Golf Company (NY: ELY )

32.58 USD +1.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.79 11.11 10.02 10.22 1,391,652 -0.65(-5.98%)
Mar 30, 2020 10.55 11.20 10.21 10.87 1,429,595 -0.05(-0.46%)
Mar 27, 2020 10.54 11.23 10.42 10.92 1,569,700 -0.41(-3.62%)
Mar 26, 2020 10.37 11.47 10.26 11.33 2,352,554 +1.23(+12.18%)
Mar 25, 2020 9.560 11.00 9.350 10.10 2,588,167 +0.99(+10.87%)
Mar 24, 2020 7.880 9.150 7.840 9.110 1,532,169 +1.95(+27.23%)
Mar 23, 2020 7.290 7.730 6.930 7.160 1,704,843 -0.11(-1.51%)
Mar 20, 2020 7.800 8.840 7.220 7.270 3,520,100 +0.06(+0.83%)
Mar 19, 2020 5.510 7.480 5.250 7.210 2,517,991 +1.87(+35.02%)
Mar 18, 2020 6.850 6.970 4.750 5.340 2,786,002 -1.93(-26.55%)
Mar 17, 2020 8.490 8.500 7.020 7.270 2,111,622 -0.89(-10.91%)
Mar 16, 2020 8.000 9.070 8.000 8.160 1,989,093 -1.60(-16.39%)
Mar 13, 2020 10.26 10.50 9.000 9.760 2,417,200 +0.07(+0.72%)
Mar 12, 2020 11.10 11.46 9.680 9.690 1,755,874 -2.77(-22.23%)
Mar 11, 2020 13.84 13.88 12.36 12.46 1,063,966 -1.77(-12.44%)
Mar 10, 2020 14.57 14.82 13.55 14.23 1,216,741 +0.02(+0.14%)
Mar 09, 2020 14.56 14.86 14.13 14.21 819,637 -1.50(-9.55%)
Mar 06, 2020 15.17 15.76 15.09 15.71 632,400 +0.07(+0.45%)
Mar 05, 2020 16.22 16.24 15.43 15.64 747,332 -0.79(-4.81%)
Mar 04, 2020 16.26 16.46 15.75 16.43 850,843 +0.17(+1.05%)
Mar 03, 2020 16.85 17.22 16.02 16.26 750,257 -0.44(-2.63%)
Mar 02, 2020 16.75 16.99 16.30 16.70 835,297 -0.28(-1.65%)
Feb 28, 2020 16.15 17.08 16.14 16.98 1,359,300 +0.31(+1.86%)
Feb 27, 2020 16.50 17.25 16.45 16.67 1,931,570 -0.24(-1.42%)
Feb 26, 2020 17.62 17.63 16.91 16.91 1,293,210 -0.59(-3.37%)
Feb 25, 2020 18.31 18.36 17.34 17.50 863,802 -0.74(-4.06%)
Feb 24, 2020 18.09 18.39 17.98 18.24 699,420 -0.54(-2.88%)
Feb 21, 2020 18.97 19.18 18.74 18.78 642,800 -0.32(-1.68%)
Feb 20, 2020 19.03 19.39 18.75 19.10 763,979 -0.13(-0.68%)
Feb 19, 2020 19.72 19.75 18.98 19.23 897,080 -0.39(-1.99%)
Feb 18, 2020 19.44 19.72 19.44 19.62 671,898 +0.16(+0.82%)
Feb 14, 2020 19.56 19.73 19.28 19.46 1,007,400 -0.08(-0.41%)
Feb 13, 2020 19.58 19.75 19.34 19.54 1,791,005 -0.17(-0.86%)
Feb 12, 2020 18.77 19.83 18.59 19.71 2,123,945 +0.86(+4.56%)
Feb 11, 2020 19.50 20.00 17.50 18.85 4,001,824 -1.75(-8.50%)
Feb 10, 2020 20.23 20.89 20.06 20.60 1,906,579 +0.40(+1.98%)
Feb 07, 2020 21.03 21.03 20.17 20.20 1,059,400 -0.93(-4.40%)
Feb 06, 2020 21.60 21.72 21.10 21.13 539,390 -0.48(-2.22%)
Feb 05, 2020 21.65 21.92 20.98 21.61 571,536 +0.07(+0.32%)
Feb 04, 2020 21.99 21.99 21.50 21.54 467,389 -0.13(-0.60%)
Feb 03, 2020 21.60 21.90 21.48 21.67 708,180 +0.25(+1.17%)
Jan 31, 2020 21.86 21.94 21.33 21.42 603,800 -0.52(-2.37%)
Jan 30, 2020 21.49 21.96 21.47 21.94 446,733 +0.26(+1.20%)
Jan 29, 2020 21.36 21.80 21.18 21.68 702,303 +0.43(+2.02%)
Jan 28, 2020 21.07 21.35 21.02 21.25 680,233 +0.24(+1.14%)
Jan 27, 2020 20.78 21.27 20.30 21.01 621,821 -0.30(-1.41%)
Jan 24, 2020 21.78 21.82 21.08 21.31 657,300 -0.46(-2.11%)
Jan 23, 2020 21.77 21.83 21.61 21.77 502,454 -0.08(-0.37%)
Jan 22, 2020 21.83 22.01 21.70 21.85 452,202 +0.02(+0.09%)
Jan 21, 2020 22.01 22.12 21.75 21.83 1,486,448 -0.19(-0.86%)
Jan 17, 2020 22.15 22.17 21.97 22.02 446,000 -0.03(-0.14%)
Jan 16, 2020 22.26 22.33 21.98 22.05 581,742 -0.03(-0.14%)
Jan 15, 2020 21.81 22.25 21.80 22.08 585,165 +0.20(+0.91%)
Jan 14, 2020 21.80 22.13 21.73 21.88 539,924 +0.10(+0.46%)
Jan 13, 2020 21.40 21.95 21.23 21.78 1,271,476 +0.38(+1.78%)
Jan 10, 2020 22.00 22.00 21.33 21.40 853,000 -0.58(-2.64%)
Jan 09, 2020 21.74 21.99 21.63 21.98 1,029,363 +0.34(+1.57%)
Jan 08, 2020 21.56 21.81 21.45 21.64 504,388 +0.11(+0.51%)
Jan 07, 2020 22.05 22.17 21.47 21.53 958,923 -0.44(-2.00%)
Jan 06, 2020 21.13 22.07 21.02 21.97 1,319,824 +0.68(+3.19%)
Jan 03, 2020 21.08 21.32 20.92 21.29 644,000 -0.07(-0.33%)
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.