Callaway Golf Company (NY: ELY )

31.94 USD -1.29 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 16.15 17.08 16.14 16.98 1,359,300 +0.31(+1.86%)
Feb 27, 2020 16.50 17.25 16.45 16.67 1,931,570 -0.24(-1.42%)
Feb 26, 2020 17.62 17.63 16.91 16.91 1,293,210 -0.59(-3.37%)
Feb 25, 2020 18.31 18.36 17.34 17.50 863,802 -0.74(-4.06%)
Feb 24, 2020 18.09 18.39 17.98 18.24 699,420 -0.54(-2.88%)
Feb 21, 2020 18.97 19.18 18.74 18.78 642,800 -0.32(-1.68%)
Feb 20, 2020 19.03 19.39 18.75 19.10 763,979 -0.13(-0.68%)
Feb 19, 2020 19.72 19.75 18.98 19.23 897,080 -0.39(-1.99%)
Feb 18, 2020 19.44 19.72 19.44 19.62 671,898 +0.16(+0.82%)
Feb 14, 2020 19.56 19.73 19.28 19.46 1,007,400 -0.08(-0.41%)
Feb 13, 2020 19.58 19.75 19.34 19.54 1,791,005 -0.17(-0.86%)
Feb 12, 2020 18.77 19.83 18.59 19.71 2,123,945 +0.86(+4.56%)
Feb 11, 2020 19.50 20.00 17.50 18.85 4,001,824 -1.75(-8.50%)
Feb 10, 2020 20.23 20.89 20.06 20.60 1,906,579 +0.40(+1.98%)
Feb 07, 2020 21.03 21.03 20.17 20.20 1,059,400 -0.93(-4.40%)
Feb 06, 2020 21.60 21.72 21.10 21.13 539,390 -0.48(-2.22%)
Feb 05, 2020 21.65 21.92 20.98 21.61 571,536 +0.07(+0.32%)
Feb 04, 2020 21.99 21.99 21.50 21.54 467,389 -0.13(-0.60%)
Feb 03, 2020 21.60 21.90 21.48 21.67 708,180 +0.25(+1.17%)
Jan 31, 2020 21.86 21.94 21.33 21.42 603,800 -0.52(-2.37%)
Jan 30, 2020 21.49 21.96 21.47 21.94 446,733 +0.26(+1.20%)
Jan 29, 2020 21.36 21.80 21.18 21.68 702,303 +0.43(+2.02%)
Jan 28, 2020 21.07 21.35 21.02 21.25 680,233 +0.24(+1.14%)
Jan 27, 2020 20.78 21.27 20.30 21.01 621,821 -0.30(-1.41%)
Jan 24, 2020 21.78 21.82 21.08 21.31 657,300 -0.46(-2.11%)
Jan 23, 2020 21.77 21.83 21.61 21.77 502,454 -0.08(-0.37%)
Jan 22, 2020 21.83 22.01 21.70 21.85 452,202 +0.02(+0.09%)
Jan 21, 2020 22.01 22.12 21.75 21.83 1,486,448 -0.19(-0.86%)
Jan 17, 2020 22.15 22.17 21.97 22.02 446,000 -0.03(-0.14%)
Jan 16, 2020 22.26 22.33 21.98 22.05 581,742 -0.03(-0.14%)
Jan 15, 2020 21.81 22.25 21.80 22.08 585,165 +0.20(+0.91%)
Jan 14, 2020 21.80 22.13 21.73 21.88 539,924 +0.10(+0.46%)
Jan 13, 2020 21.40 21.95 21.23 21.78 1,271,476 +0.38(+1.78%)
Jan 10, 2020 22.00 22.00 21.33 21.40 853,000 -0.58(-2.64%)
Jan 09, 2020 21.74 21.99 21.63 21.98 1,029,363 +0.34(+1.57%)
Jan 08, 2020 21.56 21.81 21.45 21.64 504,388 +0.11(+0.51%)
Jan 07, 2020 22.05 22.17 21.47 21.53 958,923 -0.44(-2.00%)
Jan 06, 2020 21.13 22.07 21.02 21.97 1,319,824 +0.68(+3.19%)
Jan 03, 2020 21.08 21.32 20.92 21.29 644,000 -0.07(-0.33%)
Jan 02, 2020 21.21 21.45 21.17 21.36 576,140 +0.16(+0.75%)
Dec 31, 2019 21.25 21.73 21.17 21.20 637,200 +0.16(+0.76%)
Dec 30, 2019 20.89 21.20 20.76 21.04 600,452 +0.15(+0.72%)
Dec 27, 2019 21.04 21.14 20.86 20.89 269,700 -0.10(-0.48%)
Dec 26, 2019 21.24 21.27 20.89 20.99 284,465 -0.22(-1.04%)
Dec 24, 2019 21.03 21.22 20.86 21.21 467,600 +0.21(+1.00%)
Dec 23, 2019 21.18 21.23 20.87 21.00 361,623 -0.05(-0.24%)
Dec 20, 2019 20.94 21.33 20.91 21.05 1,540,400 +0.16(+0.77%)
Dec 19, 2019 20.81 20.95 20.63 20.89 394,493 +0.06(+0.29%)
Dec 18, 2019 21.09 21.12 20.77 20.83 531,108 -0.16(-0.76%)
Dec 17, 2019 20.81 21.00 20.75 20.99 455,956 +0.13(+0.62%)
Dec 16, 2019 21.12 21.18 20.83 20.86 578,345 -0.10(-0.48%)
Dec 13, 2019 21.26 21.36 20.86 20.96 483,400 -0.30(-1.41%)
Dec 12, 2019 21.10 21.51 20.94 21.26 724,338 +0.20(+0.95%)
Dec 11, 2019 21.29 21.37 21.00 21.06 654,243 -0.22(-1.03%)
Dec 10, 2019 21.09 21.28 20.98 21.28 533,803 +0.15(+0.71%)
Dec 09, 2019 21.01 21.28 20.95 21.13 712,259 +0.11(+0.52%)
Dec 06, 2019 21.35 21.58 20.98 21.02 757,400 +0.04(+0.19%)
Dec 05, 2019 20.88 21.15 20.67 20.98 1,093,164 +0.20(+0.96%)
Dec 04, 2019 20.46 20.93 20.41 20.78 620,100 +0.43(+2.11%)
Dec 03, 2019 20.60 20.64 20.28 20.35 467,796 -0.47(-2.26%)
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.