Callaway Golf Company (NY: ELY )

33.00 USD -0.06 (-0.18%)
Streaming Delayed Price Updated: 1:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 24.01 24.01 24.01 1,218,290 -0.13(-0.54%)
Dec 30, 2020 24.54 25.20 24.11 24.14 1,218,290 -0.17(-0.70%)
Dec 29, 2020 24.96 24.97 23.96 24.31 2,549,737 -0.63(-2.53%)
Dec 28, 2020 24.56 25.36 24.39 24.94 1,800,835 +0.56(+2.30%)
Dec 24, 2020 24.09 24.46 23.89 24.38 412,200 +0.24(+0.99%)
Dec 23, 2020 24.43 24.55 23.88 24.14 1,130,919 -0.06(-0.25%)
Dec 22, 2020 24.28 24.48 23.92 24.20 1,208,496 +0.30(+1.26%)
Dec 21, 2020 23.64 24.21 23.10 23.90 1,200,374 -0.84(-3.40%)
Dec 18, 2020 24.28 24.84 24.07 24.74 2,545,900 +0.50(+2.06%)
Dec 17, 2020 24.39 24.49 23.83 24.24 1,492,443 +0.00(+0.00%)
Dec 16, 2020 23.85 24.34 23.55 24.24 1,356,161 +0.58(+2.45%)
Dec 15, 2020 23.07 23.78 22.86 23.66 1,093,965 +0.85(+3.73%)
Dec 14, 2020 22.96 23.42 22.81 22.81 1,217,424 +0.04(+0.18%)
Dec 11, 2020 22.75 23.09 22.47 22.77 888,900 -0.08(-0.35%)
Dec 10, 2020 22.93 23.10 22.41 22.85 1,859,281 -0.24(-1.04%)
Dec 09, 2020 23.50 23.90 22.76 23.09 1,733,293 -0.30(-1.28%)
Dec 08, 2020 23.52 24.04 23.35 23.39 2,047,617 -0.19(-0.81%)
Dec 07, 2020 22.80 23.79 22.58 23.58 1,609,028 +0.74(+3.24%)
Dec 04, 2020 22.86 23.27 22.40 22.84 1,424,600 +0.01(+0.04%)
Dec 03, 2020 22.17 23.16 22.08 22.83 1,930,843 +0.59(+2.65%)
Dec 02, 2020 21.66 22.46 21.32 22.24 1,880,151 +0.33(+1.51%)
Dec 01, 2020 22.00 22.46 21.62 21.91 4,911,071 +0.66(+3.11%)
Nov 30, 2020 20.85 21.31 20.43 21.25 2,756,642 +0.52(+2.51%)
Nov 27, 2020 20.37 20.80 20.10 20.73 1,005,000 +0.32(+1.57%)
Nov 25, 2020 19.61 20.50 19.40 20.41 1,849,400 +0.79(+4.03%)
Nov 24, 2020 19.50 19.85 18.95 19.62 2,805,289 +0.25(+1.29%)
Nov 23, 2020 19.31 19.62 19.00 19.37 3,028,976 +0.61(+3.25%)
Nov 20, 2020 18.81 18.88 18.23 18.76 2,402,600 -0.02(-0.11%)
Nov 19, 2020 18.05 18.91 17.84 18.78 1,876,311 +0.71(+3.93%)
Nov 18, 2020 18.21 18.65 18.02 18.07 1,842,467 -0.05(-0.28%)
Nov 17, 2020 17.47 18.28 17.45 18.12 2,114,571 +0.43(+2.43%)
Nov 16, 2020 17.27 17.83 16.63 17.69 2,871,045 +0.94(+5.61%)
Nov 13, 2020 17.05 17.34 16.71 16.75 2,559,600 +0.00(+0.00%)
Nov 12, 2020 17.11 17.39 16.66 16.75 3,158,669 -0.34(-1.99%)
Nov 11, 2020 18.20 18.61 16.97 17.09 3,810,533 -1.01(-5.58%)
Nov 10, 2020 18.43 18.49 17.02 18.10 3,429,258 -0.48(-2.58%)
Nov 09, 2020 18.35 19.19 17.98 18.58 5,382,639 +1.43(+8.34%)
Nov 06, 2020 17.30 18.17 17.08 17.15 3,088,000 -0.18(-1.04%)
Nov 05, 2020 16.90 17.47 16.60 17.33 4,257,918 +0.68(+4.08%)
Nov 04, 2020 15.42 16.96 15.04 16.65 5,783,212 +1.01(+6.46%)
Nov 03, 2020 15.65 16.02 15.46 15.64 5,456,480 +0.22(+1.43%)
Nov 02, 2020 15.96 16.10 15.05 15.42 4,966,511 -0.07(-0.45%)
Oct 30, 2020 15.69 15.89 14.92 15.49 4,877,300 +0.29(+1.91%)
Oct 29, 2020 16.08 16.38 15.04 15.20 7,297,989 -0.45(-2.88%)
Oct 28, 2020 16.81 17.09 14.62 15.65 15,620,734 -3.63(-18.83%)
Oct 27, 2020 19.97 21.77 19.24 19.28 7,929,317 -0.62(-3.12%)
Oct 26, 2020 19.81 20.03 19.43 19.90 906,356 -0.19(-0.95%)
Oct 23, 2020 20.39 20.39 19.88 20.09 560,000 -0.16(-0.79%)
Oct 22, 2020 19.80 20.40 19.79 20.25 1,422,796 +0.64(+3.26%)
Oct 21, 2020 19.64 20.14 19.45 19.61 1,042,780 -0.14(-0.71%)
Oct 20, 2020 19.96 20.31 19.70 19.75 1,068,068 -0.10(-0.50%)
Oct 19, 2020 20.34 20.42 19.61 19.85 973,589 -0.36(-1.78%)
Oct 16, 2020 20.18 20.89 20.18 20.21 1,298,200 +0.11(+0.55%)
Oct 15, 2020 19.47 20.21 19.42 20.10 1,478,484 +0.22(+1.11%)
Oct 14, 2020 20.02 20.15 19.58 19.88 725,854 -0.09(-0.45%)
Oct 13, 2020 19.53 20.12 19.16 19.97 1,409,430 +0.29(+1.47%)
Oct 12, 2020 20.03 20.07 19.45 19.68 735,582 -0.23(-1.16%)
Oct 09, 2020 20.25 20.40 19.89 19.91 1,202,600 -0.19(-0.95%)
Oct 08, 2020 20.42 20.58 20.03 20.10 712,884 -0.02(-0.10%)
Oct 07, 2020 20.00 20.36 19.83 20.12 1,447,599 +0.24(+1.21%)
Oct 06, 2020 20.24 20.62 19.72 19.88 2,102,641 -0.16(-0.80%)
Oct 05, 2020 19.72 20.28 19.66 20.04 1,349,110 +0.51(+2.61%)
Oct 02, 2020 18.79 19.79 18.30 19.53 789,400 -0.04(-0.20%)
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.