Callaway Golf Company (NY: ELY )

25.27 USD -1.21 (-4.57%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.360 9.440 9.190 9.340 1,053,257 -0.01(-0.11%)
Apr 28, 2016 9.850 9.960 9.260 9.350 2,519,070 +0.02(+0.21%)
Apr 27, 2016 9.400 9.440 9.260 9.330 741,976 -0.08(-0.85%)
Apr 26, 2016 9.400 9.490 9.340 9.410 534,130 +0.08(+0.86%)
Apr 25, 2016 9.410 9.440 9.240 9.330 527,316 -0.07(-0.74%)
Apr 22, 2016 9.340 9.480 9.340 9.400 514,301 +0.06(+0.64%)
Apr 21, 2016 9.250 9.390 9.160 9.340 754,928 +0.14(+1.52%)
Apr 20, 2016 9.420 9.530 9.200 9.200 996,846 -0.22(-2.34%)
Apr 19, 2016 9.310 9.480 9.280 9.420 739,446 +0.09(+0.96%)
Apr 18, 2016 9.210 9.380 9.180 9.330 481,819 +0.13(+1.41%)
Apr 15, 2016 9.230 9.280 9.150 9.200 498,515 -0.06(-0.65%)
Apr 14, 2016 9.290 9.320 9.160 9.260 286,790 -0.02(-0.22%)
Apr 13, 2016 9.150 9.290 9.130 9.280 371,359 +0.16(+1.75%)
Apr 12, 2016 9.100 9.235 9.030 9.120 496,919 +0.01(+0.11%)
Apr 11, 2016 9.060 9.240 8.990 9.110 713,761 +0.11(+1.22%)
Apr 08, 2016 8.980 9.090 8.950 9.000 544,168 +0.03(+0.33%)
Apr 07, 2016 9.020 9.090 8.910 8.970 792,107 -0.12(-1.32%)
Apr 06, 2016 9.050 9.090 8.930 9.090 458,388 +0.06(+0.66%)
Apr 05, 2016 9.110 9.220 8.960 9.030 650,449 -0.10(-1.10%)
Apr 04, 2016 9.200 9.405 9.090 9.130 843,431 +0.02(+0.22%)
Apr 01, 2016 9.090 9.190 8.995 9.110 582,920 -0.01(-0.11%)
Mar 31, 2016 9.230 9.240 9.025 9.120 450,600 -0.11(-1.19%)
Mar 30, 2016 9.100 9.240 9.075 9.230 460,578 +0.14(+1.54%)
Mar 29, 2016 8.920 9.100 8.780 9.090 483,990 +0.14(+1.56%)
Mar 28, 2016 8.840 8.970 8.840 8.950 391,296 +0.11(+1.24%)
Mar 24, 2016 8.880 8.840 8.840 8.840 344,200 -0.05(-0.56%)
Mar 23, 2016 9.000 9.000 8.860 8.890 541,339 -0.13(-1.44%)
Mar 22, 2016 9.070 9.110 9.000 9.020 375,433 -0.07(-0.77%)
Mar 21, 2016 9.140 9.160 8.990 9.090 459,972 -0.08(-0.87%)
Mar 18, 2016 9.090 9.245 9.070 9.170 1,590,863 +0.13(+1.44%)
Mar 17, 2016 8.840 9.040 8.750 9.040 1,170,030 +0.17(+1.92%)
Mar 16, 2016 8.930 8.990 8.830 8.870 535,574 -0.11(-1.22%)
Mar 15, 2016 8.920 9.000 8.810 8.980 645,791 +0.13(+1.47%)
Mar 14, 2016 8.750 8.900 8.720 8.850 367,008 +0.09(+1.03%)
Mar 11, 2016 8.710 8.860 8.700 8.760 412,278 +0.14(+1.62%)
Mar 10, 2016 8.800 8.870 8.570 8.620 711,710 -0.17(-1.93%)
Mar 09, 2016 8.860 8.900 8.740 8.790 533,123 -0.05(-0.57%)
Mar 08, 2016 8.920 8.990 8.830 8.840 589,648 -0.16(-1.78%)
Mar 07, 2016 9.010 9.085 8.900 9.000 480,796 -0.04(-0.44%)
Mar 04, 2016 9.000 9.170 8.910 9.040 624,066 +0.04(+0.44%)
Mar 03, 2016 9.010 9.070 8.970 9.000 413,797 -0.01(-0.11%)
Mar 02, 2016 8.920 9.060 8.900 9.010 501,158 +0.05(+0.56%)
Mar 01, 2016 8.950 9.010 8.860 8.960 448,249 +0.07(+0.79%)
Feb 29, 2016 8.990 9.070 8.860 8.890 671,779 -0.09(-1.00%)
Feb 26, 2016 9.020 9.130 8.910 8.980 720,572 +0.00(+0.00%)
Feb 25, 2016 8.860 8.980 8.800 8.980 779,140 +0.15(+1.70%)
Feb 24, 2016 8.830 8.893 8.730 8.830 906,327 +0.00(+0.00%)
Feb 23, 2016 8.440 8.950 8.370 8.830 1,871,667 +0.47(+5.62%)
Feb 22, 2016 8.610 8.660 8.330 8.360 1,212,176 -0.22(-2.56%)
Feb 19, 2016 8.330 8.770 8.260 8.580 1,415,098 +0.19(+2.26%)
Feb 18, 2016 8.380 8.420 8.280 8.390 412,312 +0.02(+0.24%)
Feb 17, 2016 8.440 8.575 8.340 8.370 781,423 +0.01(+0.12%)
Feb 16, 2016 8.300 8.490 8.235 8.360 639,165 +0.10(+1.21%)
Feb 12, 2016 8.180 8.260 8.260 8.260 529,800 +0.16(+1.98%)
Feb 11, 2016 8.170 8.270 8.050 8.100 998,970 -0.16(-1.94%)
Feb 10, 2016 8.300 8.440 8.250 8.260 484,139 -0.01(-0.12%)
Feb 09, 2016 8.520 8.570 8.225 8.270 1,090,125 -0.34(-3.95%)
Feb 08, 2016 8.700 8.750 8.530 8.610 1,684,863 -0.21(-2.38%)
Feb 05, 2016 8.250 9.630 8.070 8.820 2,909,476 +0.48(+5.76%)
Feb 04, 2016 8.410 8.490 8.250 8.340 963,845 -0.09(-1.07%)
Feb 03, 2016 8.570 8.610 8.310 8.430 1,223,903 -0.09(-1.06%)
Feb 02, 2016 8.590 8.650 8.430 8.520 1,170,542 -0.12(-1.39%)
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.