Callaway Golf Company (NY: ELY )

27.59 USD -0.34 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.920 9.030 8.810 8.990 614,949 +0.04(+0.45%)
Feb 26, 2015 8.810 8.970 8.707 8.950 512,850 +0.13(+1.47%)
Feb 25, 2015 8.790 8.890 8.720 8.820 399,997 +0.06(+0.68%)
Feb 24, 2015 8.890 8.890 8.680 8.760 422,744 -0.09(-1.02%)
Feb 23, 2015 8.740 8.860 8.710 8.850 569,633 +0.07(+0.80%)
Feb 20, 2015 8.790 8.870 8.660 8.780 690,597 +0.00(+0.00%)
Feb 19, 2015 8.500 8.790 8.445 8.780 757,673 +0.28(+3.29%)
Feb 18, 2015 8.410 8.540 8.400 8.500 383,088 +0.05(+0.59%)
Feb 17, 2015 8.610 8.650 8.425 8.450 478,887 -0.16(-1.86%)
Feb 13, 2015 8.670 8.610 8.610 8.610 380,500 -0.05(-0.58%)
Feb 12, 2015 8.570 8.780 8.465 8.660 728,449 +0.15(+1.76%)
Feb 11, 2015 8.520 8.570 8.460 8.510 376,144 -0.05(-0.58%)
Feb 10, 2015 8.550 8.610 8.420 8.560 407,362 +0.05(+0.59%)
Feb 09, 2015 8.610 8.700 8.480 8.510 538,550 -0.15(-1.73%)
Feb 06, 2015 8.580 8.660 8.480 8.660 694,314 +0.11(+1.29%)
Feb 05, 2015 8.190 8.590 8.135 8.550 2,385,886 +0.42(+5.17%)
Feb 04, 2015 8.020 8.220 7.990 8.130 2,062,777 +0.11(+1.37%)
Feb 03, 2015 7.870 8.030 7.850 8.020 830,454 +0.15(+1.91%)
Feb 02, 2015 8.200 8.200 7.690 7.870 1,328,833 -0.29(-3.55%)
Jan 30, 2015 7.720 7.870 7.650 8.160 2,465,374 +0.35(+4.48%)
Jan 29, 2015 7.810 7.870 7.690 7.810 605,962 +0.03(+0.39%)
Jan 28, 2015 7.920 8.000 7.730 7.780 533,720 -0.13(-1.64%)
Jan 27, 2015 7.970 8.005 7.855 7.910 630,687 -0.09(-1.12%)
Jan 26, 2015 7.950 8.060 7.920 8.000 832,096 +0.08(+1.01%)
Jan 23, 2015 8.010 8.120 7.910 7.920 684,978 -0.11(-1.37%)
Jan 22, 2015 7.890 8.050 7.760 8.030 1,294,534 +0.16(+2.03%)
Jan 21, 2015 7.930 7.960 7.770 7.870 478,317 -0.10(-1.25%)
Jan 20, 2015 8.160 8.220 7.970 7.970 909,487 -0.01(-0.13%)
Jan 16, 2015 7.790 7.990 7.760 7.980 539,426 +0.14(+1.79%)
Jan 15, 2015 7.950 8.010 7.730 7.840 626,694 -0.12(-1.51%)
Jan 14, 2015 8.020 8.040 7.890 7.960 309,394 -0.12(-1.49%)
Jan 13, 2015 8.170 8.240 7.940 8.080 498,848 -0.05(-0.62%)
Jan 12, 2015 8.150 8.184 7.995 8.130 407,487 +0.00(+0.00%)
Jan 09, 2015 8.060 8.240 8.010 8.130 571,288 +0.05(+0.62%)
Jan 08, 2015 8.090 8.200 8.000 8.080 956,667 +0.08(+1.00%)
Jan 07, 2015 7.710 8.020 7.670 8.000 934,928 +0.31(+4.03%)
Jan 06, 2015 7.720 7.770 7.590 7.690 775,739 +0.02(+0.26%)
Jan 05, 2015 7.620 7.770 7.520 7.670 478,234 +0.03(+0.39%)
Jan 02, 2015 7.750 7.760 7.560 7.640 386,162 -0.06(-0.78%)
Dec 31, 2014 7.760 7.700 7.700 7.700 370,200 -0.06(-0.77%)
Dec 30, 2014 7.730 7.890 7.690 7.760 327,948 +0.00(+0.00%)
Dec 29, 2014 7.370 7.800 7.260 7.760 1,793,327 +0.42(+5.72%)
Dec 26, 2014 7.260 7.570 7.160 7.340 1,916,617 +0.11(+1.52%)
Dec 24, 2014 7.200 7.230 7.230 7.230 299,000 +0.01(+0.14%)
Dec 23, 2014 7.300 7.350 7.150 7.220 752,148 -0.03(-0.41%)
Dec 22, 2014 7.310 7.340 7.130 7.250 452,174 -0.08(-1.09%)
Dec 19, 2014 7.470 7.470 7.195 7.330 1,290,516 -0.15(-2.01%)
Dec 18, 2014 7.420 7.570 7.340 7.480 528,476 +0.12(+1.63%)
Dec 17, 2014 7.270 7.390 7.090 7.360 608,802 +0.09(+1.24%)
Dec 16, 2014 7.150 7.450 7.100 7.270 909,699 +0.02(+0.28%)
Dec 15, 2014 7.280 7.420 7.210 7.250 501,814 +0.02(+0.28%)
Dec 12, 2014 7.130 7.260 7.130 7.230 437,211 +0.01(+0.14%)
Dec 11, 2014 7.370 7.490 7.210 7.220 312,616 -0.14(-1.90%)
Dec 10, 2014 7.490 7.500 7.260 7.360 479,010 -0.14(-1.87%)
Dec 09, 2014 7.240 7.510 7.170 7.500 582,219 +0.20(+2.74%)
Dec 08, 2014 7.360 7.430 7.280 7.300 441,587 -0.10(-1.35%)
Dec 05, 2014 7.250 7.430 7.240 7.400 345,007 +0.16(+2.21%)
Dec 04, 2014 7.270 7.325 7.150 7.240 358,479 -0.05(-0.69%)
Dec 03, 2014 7.170 7.300 7.080 7.290 479,524 +0.10(+1.39%)
Dec 02, 2014 7.170 7.270 7.150 7.190 344,805 +0.02(+0.28%)
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.