Callaway Golf Company (NY: ELY )

27.42 USD -0.25 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 15.63 15.75 15.48 15.48 750,917 -0.11(-0.71%)
Feb 27, 2018 15.92 16.07 15.59 15.59 603,337 -0.26(-1.64%)
Feb 26, 2018 15.56 15.87 15.54 15.85 773,815 +0.29(+1.86%)
Feb 23, 2018 15.60 15.61 15.40 15.56 822,007 +0.09(+0.58%)
Feb 22, 2018 15.44 15.47 535,056 -0.15(-0.96%)
Feb 21, 2018 15.53 15.84 15.46 15.62 561,711 +0.16(+1.03%)
Feb 20, 2018 15.67 15.78 15.44 15.46 1,123,976 -0.30(-1.90%)
Feb 16, 2018 15.76 15.76 15.76 0 -0.15(-0.94%)
Feb 15, 2018 15.63 16.01 15.50 15.91 1,169,002 +0.42(+2.71%)
Feb 14, 2018 15.54 15.12 15.49 756,385 +0.37(+2.45%)
Feb 13, 2018 15.17 15.30 15.10 15.12 1,093,828 -0.11(-0.72%)
Feb 12, 2018 14.84 15.40 14.60 15.23 1,670,182 +0.43(+2.91%)
Feb 09, 2018 15.18 15.24 14.44 14.80 1,825,124 -0.32(-2.12%)
Feb 08, 2018 15.95 15.95 15.00 15.12 2,438,824 +0.35(+2.37%)
Feb 07, 2018 14.84 15.08 14.59 14.77 1,287,350 +0.18(+1.23%)
Feb 06, 2018 14.05 14.68 13.96 14.59 1,005,139 +0.19(+1.32%)
Feb 05, 2018 14.43 14.54 14.30 14.40 1,165,152 -0.09(-0.62%)
Feb 02, 2018 14.80 14.86 14.44 14.49 625,007 -0.40(-2.69%)
Feb 01, 2018 14.70 14.93 14.60 14.89 757,481 +0.12(+0.81%)
Jan 31, 2018 15.12 15.14 14.77 14.77 811,918 -0.27(-1.80%)
Jan 30, 2018 15.10 15.12 15.01 15.04 839,199 -0.22(-1.44%)
Jan 29, 2018 15.35 15.49 15.18 15.26 916,712 -0.10(-0.65%)
Jan 26, 2018 15.40 15.46 15.25 15.36 1,278,056 +0.11(+0.72%)
Jan 25, 2018 14.81 15.27 14.70 15.25 1,536,265 +0.66(+4.52%)
Jan 24, 2018 14.51 14.70 14.33 14.59 1,132,644 +0.12(+0.83%)
Jan 23, 2018 14.46 14.55 14.30 14.47 587,230 -0.03(-0.21%)
Jan 22, 2018 14.64 14.64 14.41 14.50 1,011,828 -0.10(-0.68%)
Jan 19, 2018 13.99 14.60 13.99 14.60 918,667 +0.63(+4.51%)
Jan 18, 2018 14.15 14.19 13.94 13.97 457,642 -0.24(-1.69%)
Jan 17, 2018 13.82 14.30 13.80 14.21 689,236 +0.41(+2.97%)
Jan 16, 2018 14.32 14.38 13.75 13.80 721,375 -0.49(-3.43%)
Jan 12, 2018 14.29 14.29 14.29 0 +0.12(+0.85%)
Jan 11, 2018 13.75 14.24 13.74 14.17 893,519 +0.48(+3.51%)
Jan 10, 2018 13.67 13.83 13.49 13.69 798,756 -0.05(-0.36%)
Jan 09, 2018 14.09 14.13 13.73 13.74 695,096 -0.36(-2.55%)
Jan 08, 2018 14.12 14.18 13.82 14.10 811,565 +0.00(+0.00%)
Jan 05, 2018 13.84 14.11 13.58 14.10 1,093,945 +0.36(+2.62%)
Jan 04, 2018 13.85 13.86 13.52 13.74 747,551 -0.03(-0.22%)
Jan 03, 2018 13.86 13.94 13.71 13.77 845,695 -0.03(-0.22%)
Jan 02, 2018 14.00 14.00 13.67 13.80 1,235,859 -0.13(-0.93%)
Dec 29, 2017 13.93 13.93 13.93 0 -0.13(-0.92%)
Dec 28, 2017 13.93 14.29 13.90 14.06 1,044,760 +0.04(+0.29%)
Dec 27, 2017 14.27 14.73 13.94 14.02 2,733,673 -1.04(-6.91%)
Dec 26, 2017 15.11 15.12 14.86 15.06 446,765 -0.08(-0.53%)
Dec 22, 2017 15.37 15.37 15.09 15.14 433,202 -0.14(-0.92%)
Dec 21, 2017 15.04 15.35 15.04 15.28 795,280 +0.27(+1.80%)
Dec 20, 2017 14.74 15.17 14.74 15.01 800,250 +0.35(+2.39%)
Dec 19, 2017 14.69 14.76 14.41 14.66 975,731 -0.02(-0.14%)
Dec 18, 2017 14.90 14.99 14.66 14.68 533,818 -0.11(-0.74%)
Dec 15, 2017 14.66 14.85 14.56 14.79 1,317,833 +0.15(+1.02%)
Dec 14, 2017 14.40 15.00 14.34 14.64 1,344,161 +0.51(+3.61%)
Dec 13, 2017 14.04 14.22 14.04 14.13 483,230 +0.05(+0.36%)
Dec 12, 2017 14.44 14.47 14.05 14.08 905,284 -0.33(-2.29%)
Dec 11, 2017 14.50 14.58 14.37 14.41 496,840 -0.04(-0.28%)
Dec 08, 2017 14.51 14.54 14.44 14.45 722,646 +0.00(+0.00%)
Dec 07, 2017 14.36 14.57 14.32 705,878 +0.00(+0.00%)
Dec 06, 2017 14.35 14.43 14.32 14.34 522,956 -0.04(-0.28%)
Dec 05, 2017 14.74 14.74 14.16 14.38 985,591 -0.34(-2.31%)
Dec 04, 2017 14.27 14.77 14.27 14.72 1,986,614 +0.60(+4.25%)
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.