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 (%)
Sep 29, 2017 14.22 14.49 14.21 14.43 1,785,885 +0.26(+1.83%)
Sep 28, 2017 14.04 14.25 14.04 14.17 3,340,440 +0.17(+1.21%)
Sep 27, 2017 14.21 13.98 14.00 1,411,667 +0.09(+0.65%)
Sep 26, 2017 13.95 13.95 13.80 13.91 1,177,269 +0.00(+0.00%)
Sep 25, 2017 14.11 14.13 13.84 13.91 724,327 -0.21(-1.49%)
Sep 22, 2017 14.03 14.15 14.02 14.12 417,652 +0.11(+0.79%)
Sep 21, 2017 14.02 14.10 13.93 14.01 579,617 +0.00(+0.00%)
Sep 20, 2017 14.15 14.18 13.97 14.01 1,036,550 -0.13(-0.92%)
Sep 19, 2017 14.06 14.16 14.04 14.14 606,773 +0.12(+0.86%)
Sep 18, 2017 14.08 14.08 13.85 14.02 878,807 +0.00(+0.00%)
Sep 15, 2017 14.13 14.13 13.94 14.02 968,054 -0.01(-0.07%)
Sep 14, 2017 14.06 14.12 13.95 14.03 984,571 -0.02(-0.14%)
Sep 13, 2017 14.00 14.11 13.96 14.05 720,827 +0.05(+0.36%)
Sep 12, 2017 13.78 14.00 13.76 14.00 848,131 +0.22(+1.60%)
Sep 11, 2017 13.79 13.97 13.72 13.78 677,250 +0.05(+0.36%)
Sep 08, 2017 13.77 13.78 13.61 13.73 524,994 +0.00(+0.00%)
Sep 07, 2017 13.85 13.95 13.71 13.73 951,463 -0.13(-0.94%)
Sep 06, 2017 13.68 13.91 13.62 13.86 1,184,550 +0.22(+1.61%)
Sep 05, 2017 13.74 13.80 13.51 13.64 626,430 -0.12(-0.87%)
Sep 01, 2017 13.90 13.91 13.70 13.76 540,791 -0.18(-1.29%)
Aug 31, 2017 13.90 14.12 13.89 13.94 1,339,584 +0.19(+1.38%)
Aug 30, 2017 13.66 13.76 13.60 13.75 739,851 +0.09(+0.66%)
Aug 29, 2017 13.57 13.75 13.53 13.66 846,101 -0.01(-0.07%)
Aug 28, 2017 13.49 13.68 13.47 13.67 1,402,919 +0.18(+1.33%)
Aug 25, 2017 13.50 13.64 13.43 13.49 1,088,638 +0.21(+1.58%)
Aug 24, 2017 13.32 13.34 13.23 13.28 879,064 +0.09(+0.68%)
Aug 23, 2017 13.14 13.21 13.00 13.19 927,007 -0.02(-0.15%)
Aug 22, 2017 13.14 13.28 13.10 13.21 1,009,112 +0.14(+1.07%)
Aug 21, 2017 12.97 13.09 12.91 13.07 563,864 +0.09(+0.69%)
Aug 18, 2017 12.90 13.09 12.82 12.98 835,875 -0.01(-0.08%)
Aug 17, 2017 13.00 13.10 12.89 12.99 870,103 -0.02(-0.15%)
Aug 16, 2017 12.66 13.03 12.66 13.01 1,174,330 +0.36(+2.85%)
Aug 15, 2017 12.96 12.96 12.64 12.65 820,966 -0.30(-2.32%)
Aug 14, 2017 12.82 12.96 12.73 12.95 621,753 +0.23(+1.81%)
Aug 11, 2017 12.75 12.88 12.70 12.72 564,099 -0.05(-0.39%)
Aug 10, 2017 12.94 13.03 12.74 12.77 686,892 -0.20(-1.54%)
Aug 09, 2017 12.97 13.07 12.83 12.97 1,060,046 -0.07(-0.54%)
Aug 08, 2017 12.75 13.31 12.70 13.04 1,380,476 +0.29(+2.27%)
Aug 07, 2017 13.11 13.31 12.75 12.75 1,516,363 -0.75(-5.56%)
Aug 04, 2017 12.99 13.70 12.90 13.50 3,842,350 +1.03(+8.26%)
Aug 03, 2017 12.70 12.70 12.42 12.47 1,091,770 -0.13(-1.03%)
Aug 02, 2017 12.77 12.77 12.49 12.60 602,334 -0.19(-1.49%)
Aug 01, 2017 12.87 12.68 12.79 742,089 +0.06(+0.47%)
Jul 31, 2017 12.65 12.74 12.51 12.73 550,713 +0.11(+0.87%)
Jul 28, 2017 12.57 12.65 12.53 12.62 396,857 +0.00(+0.00%)
Jul 27, 2017 12.82 12.82 12.59 12.62 426,374 -0.17(-1.33%)
Jul 26, 2017 12.71 12.88 12.71 12.79 633,918 +0.12(+0.95%)
Jul 25, 2017 12.69 12.75 12.60 12.67 1,014,848 +0.03(+0.24%)
Jul 24, 2017 12.72 12.78 12.63 12.64 712,115 -0.10(-0.78%)
Jul 21, 2017 12.82 12.83 12.70 12.74 480,504 -0.01(-0.08%)
Jul 20, 2017 12.86 12.86 12.72 12.75 625,653 -0.09(-0.70%)
Jul 19, 2017 12.67 12.89 12.65 12.84 780,514 +0.19(+1.50%)
Jul 18, 2017 12.65 12.70 12.57 12.65 677,414 -0.02(-0.16%)
Jul 17, 2017 12.69 12.77 12.65 12.67 493,125 -0.01(-0.08%)
Jul 14, 2017 12.76 12.82 12.66 12.68 440,677 -0.07(-0.55%)
Jul 13, 2017 12.57 12.77 12.55 12.75 818,368 +0.13(+1.03%)
Jul 12, 2017 12.57 12.68 12.50 12.62 548,501 +0.12(+0.96%)
Jul 11, 2017 12.59 12.59 12.36 12.50 744,737 -0.11(-0.87%)
Jul 10, 2017 12.69 12.72 12.55 12.61 435,110 -0.08(-0.63%)
Jul 07, 2017 12.57 12.72 12.55 12.69 399,288 +0.13(+1.04%)
Jul 06, 2017 12.59 12.61 12.47 12.56 645,298 -0.12(-0.95%)
Jul 05, 2017 12.59 12.68 12.46 12.68 523,760 +0.06(+0.48%)
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.