Callaway Golf Company (NY: ELY )

34.41 USD -0.85 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.20 19.40 18.81 19.24 1,334,876 +0.09(+0.47%)
Jul 30, 2018 19.29 19.51 19.09 19.15 1,218,400 -0.14(-0.73%)
Jul 27, 2018 19.58 19.76 19.12 19.29 765,600 -0.28(-1.43%)
Jul 26, 2018 19.25 19.62 19.20 19.57 611,734 +0.23(+1.19%)
Jul 25, 2018 18.99 19.36 18.95 19.34 569,420 +0.28(+1.47%)
Jul 24, 2018 19.41 19.51 18.91 19.06 1,487,923 -0.29(-1.50%)
Jul 23, 2018 19.20 19.45 19.10 19.35 1,641,351 +0.15(+0.78%)
Jul 20, 2018 18.86 19.24 18.76 19.20 957,854 +0.37(+1.96%)
Jul 19, 2018 18.83 18.96 18.70 18.83 617,011 +0.00(+0.00%)
Jul 18, 2018 18.77 18.86 18.61 18.83 956,633 +0.05(+0.27%)
Jul 17, 2018 18.65 18.92 18.58 18.78 465,774 +0.15(+0.81%)
Jul 16, 2018 18.57 18.70 18.57 18.63 879,566 +0.07(+0.38%)
Jul 13, 2018 18.58 18.70 18.45 18.56 1,171,595 -0.03(-0.16%)
Jul 12, 2018 19.06 19.08 18.41 18.59 1,193,938 -0.38(-2.00%)
Jul 11, 2018 18.91 19.02 18.81 18.97 685,774 -0.04(-0.21%)
Jul 10, 2018 19.38 19.48 18.94 19.01 666,243 -0.32(-1.66%)
Jul 09, 2018 19.34 19.42 19.23 19.33 694,267 +0.02(+0.10%)
Jul 06, 2018 19.19 19.31 19.11 19.31 687,347 +0.16(+0.84%)
Jul 05, 2018 19.25 19.33 18.87 19.15 611,934 +0.01(+0.05%)
Jul 03, 2018 19.14 19.14 19.14 0 -0.27(-1.39%)
Jul 02, 2018 18.93 19.41 18.75 19.41 988,975 +0.44(+2.32%)
Jun 29, 2018 19.36 19.41 18.93 18.97 810,622 -0.26(-1.35%)
Jun 28, 2018 19.08 19.23 18.91 19.23 1,366,038 +0.09(+0.47%)
Jun 27, 2018 19.34 19.44 19.13 19.14 1,202,996 -0.20(-1.03%)
Jun 26, 2018 19.31 19.53 19.28 19.34 1,041,314 +0.11(+0.57%)
Jun 25, 2018 19.56 19.71 19.16 19.23 2,109,628 -0.52(-2.63%)
Jun 22, 2018 20.41 20.41 19.72 19.75 2,662,874 -0.59(-2.90%)
Jun 21, 2018 20.64 20.71 20.27 20.34 1,628,136 -0.38(-1.83%)
Jun 20, 2018 20.75 20.82 20.45 20.72 569,351 +0.05(+0.24%)
Jun 19, 2018 20.40 20.67 20.32 20.67 542,182 +0.11(+0.54%)
Jun 18, 2018 20.27 20.59 20.20 20.56 707,216 +0.19(+0.93%)
Jun 15, 2018 20.42 20.22 20.37 1,008,111 +0.15(+0.74%)
Jun 14, 2018 20.58 20.71 20.22 20.22 821,685 +0.06(+0.30%)
Jun 13, 2018 20.13 20.22 20.04 20.16 549,682 +0.04(+0.20%)
Jun 12, 2018 20.04 20.29 19.95 20.12 653,224 +0.06(+0.30%)
Jun 11, 2018 19.93 20.18 19.84 20.06 860,121 +0.16(+0.80%)
Jun 08, 2018 19.45 19.94 19.45 19.90 729,779 +0.45(+2.31%)
Jun 07, 2018 19.73 19.83 19.43 19.45 770,848 -0.26(-1.32%)
Jun 06, 2018 19.79 19.71 866,787 +0.00(+0.00%)
Jun 05, 2018 19.34 19.73 19.21 19.71 1,311,385 +0.37(+1.91%)
Jun 04, 2018 19.39 19.57 19.30 19.34 1,050,691 +0.19(+0.99%)
Jun 01, 2018 19.00 19.20 18.87 19.15 875,042 +0.21(+1.11%)
May 31, 2018 19.19 19.22 18.88 18.94 776,020 -0.21(-1.10%)
May 30, 2018 19.41 19.49 19.00 19.15 1,018,998 -0.06(-0.31%)
May 29, 2018 18.95 19.29 18.94 19.21 977,071 +0.21(+1.11%)
May 25, 2018 19.00 19.00 19.00 0 +0.14(+0.74%)
May 24, 2018 18.57 18.89 18.52 18.86 1,275,411 +0.28(+1.51%)
May 23, 2018 18.56 18.68 18.46 18.58 789,074 -0.02(-0.11%)
May 22, 2018 18.73 18.79 18.47 18.60 1,063,160 -0.13(-0.69%)
May 21, 2018 18.50 18.79 18.41 18.73 703,315 +0.31(+1.68%)
May 18, 2018 18.31 18.44 18.30 18.42 493,333 +0.13(+0.71%)
May 17, 2018 18.15 18.32 18.08 18.29 395,355 +0.18(+0.99%)
May 16, 2018 17.94 18.23 17.89 18.11 625,494 +0.16(+0.89%)
May 15, 2018 17.89 17.99 17.80 17.95 421,635 +0.06(+0.34%)
May 14, 2018 17.98 18.00 17.80 17.89 560,988 -0.08(-0.45%)
May 11, 2018 18.11 18.13 17.93 17.97 488,481 -0.18(-0.99%)
May 10, 2018 18.35 18.35 18.05 18.15 794,165 -0.01(-0.06%)
May 09, 2018 17.79 18.19 17.71 18.16 912,521 +0.43(+2.43%)
May 08, 2018 17.51 17.85 17.44 17.73 810,866 +0.18(+1.03%)
May 07, 2018 17.35 17.57 17.14 17.55 797,584 +0.29(+1.68%)
May 04, 2018 17.15 17.30 17.04 17.26 611,274 +0.09(+0.52%)
May 03, 2018 17.27 17.29 16.99 17.17 817,270 -0.07(-0.41%)
May 02, 2018 17.22 17.33 17.06 17.24 867,143 +0.01(+0.06%)
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.