Callaway Golf Company (NY: ELY )

32.58 USD +1.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.210 8.340 8.110 8.320 467,187 +0.07(+0.85%)
Jun 27, 2014 7.950 8.260 7.900 8.250 837,858 +0.28(+3.51%)
Jun 26, 2014 7.940 8.000 7.850 7.970 287,951 +0.05(+0.63%)
Jun 25, 2014 7.850 7.955 7.760 7.920 605,074 +0.03(+0.38%)
Jun 24, 2014 8.070 8.170 7.880 7.890 791,558 -0.18(-2.23%)
Jun 23, 2014 8.120 8.170 8.040 8.070 537,799 -0.07(-0.86%)
Jun 20, 2014 8.220 8.240 8.100 8.140 1,190,879 -0.07(-0.85%)
Jun 19, 2014 8.190 8.220 8.120 8.210 467,393 +0.09(+1.11%)
Jun 18, 2014 8.080 8.190 8.000 8.120 489,017 +0.02(+0.25%)
Jun 17, 2014 7.970 8.200 7.920 8.100 793,447 +0.14(+1.76%)
Jun 16, 2014 8.040 8.040 7.930 7.960 649,136 -0.08(-1.00%)
Jun 13, 2014 7.940 8.060 7.859 8.040 444,281 +0.09(+1.13%)
Jun 12, 2014 8.020 8.020 7.890 7.950 505,983 -0.07(-0.87%)
Jun 11, 2014 8.140 8.150 7.960 8.020 616,716 -0.19(-2.31%)
Jun 10, 2014 8.050 8.230 8.040 8.210 364,773 +0.19(+2.37%)
Jun 06, 2014 8.000 8.040 7.930 8.020 364,346 +0.08(+1.01%)
Jun 05, 2014 7.890 7.960 7.770 7.940 592,957 +0.07(+0.89%)
Jun 04, 2014 7.750 7.920 7.690 7.870 430,152 +0.06(+0.77%)
Jun 03, 2014 7.880 7.890 7.730 7.810 1,054,965 -0.09(-1.14%)
Jun 02, 2014 8.010 8.110 7.860 7.900 890,828 -0.12(-1.50%)
May 30, 2014 8.110 8.160 8.000 8.020 1,012,989 -0.20(-2.43%)
May 29, 2014 8.310 8.360 8.200 8.220 782,440 -0.09(-1.08%)
May 28, 2014 8.280 8.400 8.180 8.310 1,112,976 +0.01(+0.12%)
May 27, 2014 8.010 8.320 8.010 8.300 1,391,620 +0.32(+4.01%)
May 23, 2014 7.710 7.980 7.980 7.980 1,019,800 +0.27(+3.43%)
May 22, 2014 7.780 7.840 7.660 7.715 480,664 -0.04(-0.45%)
May 21, 2014 7.560 7.800 7.560 7.750 1,059,315 +0.15(+1.97%)
May 20, 2014 8.060 8.100 7.510 7.600 5,028,157 -0.75(-8.98%)
May 19, 2014 8.410 8.460 8.310 8.350 456,072 -0.06(-0.71%)
May 16, 2014 8.230 8.410 8.200 8.410 502,162 +0.16(+1.94%)
May 15, 2014 8.390 8.430 8.160 8.250 1,140,238 -0.19(-2.25%)
May 14, 2014 8.470 8.535 8.340 8.440 932,100 +0.00(+0.00%)
May 13, 2014 8.550 8.570 8.350 8.440 465,618 -0.09(-1.06%)
May 12, 2014 8.380 8.550 8.380 8.530 965,540 +0.18(+2.16%)
May 09, 2014 8.350 8.395 8.280 8.350 817,964 -0.01(-0.12%)
May 08, 2014 8.450 8.510 8.320 8.360 1,261,547 -0.09(-1.07%)
May 07, 2014 8.730 8.760 8.390 8.450 1,899,476 -0.31(-3.54%)
May 06, 2014 8.880 8.880 8.670 8.760 1,359,140 -0.13(-1.46%)
May 05, 2014 8.910 8.940 8.720 8.890 828,259 -0.03(-0.34%)
May 02, 2014 8.740 8.975 8.720 8.920 1,228,190 +0.16(+1.83%)
May 01, 2014 8.730 8.885 8.620 8.760 962,827 +0.05(+0.57%)
Apr 30, 2014 8.630 8.740 8.560 8.710 809,141 +0.07(+0.81%)
Apr 29, 2014 8.630 8.700 8.550 8.640 1,542,967 +0.04(+0.47%)
Apr 28, 2014 8.660 8.720 8.470 8.600 1,283,931 -0.04(-0.46%)
Apr 25, 2014 8.850 8.910 8.590 8.640 1,712,359 -0.27(-3.03%)
Apr 24, 2014 9.650 9.740 8.720 8.910 4,047,763 -0.78(-8.05%)
Apr 23, 2014 9.600 9.780 9.490 9.690 1,004,163 +0.04(+0.41%)
Apr 22, 2014 9.480 9.700 9.450 9.650 949,553 +0.20(+2.12%)
Apr 21, 2014 9.500 9.537 9.390 9.450 670,404 -0.02(-0.21%)
Apr 17, 2014 9.320 9.470 9.470 9.470 900,000 +0.14(+1.50%)
Apr 16, 2014 9.380 9.450 9.220 9.330 642,533 -0.05(-0.53%)
Apr 15, 2014 9.520 9.550 9.270 9.380 854,421 -0.08(-0.85%)
Apr 14, 2014 9.610 9.610 9.240 9.460 1,144,077 -0.04(-0.42%)
Apr 11, 2014 9.500 9.640 9.450 9.500 970,949 -0.10(-1.04%)
Apr 10, 2014 9.660 9.760 9.469 9.600 661,790 -0.06(-0.62%)
Apr 09, 2014 9.810 9.900 9.640 9.660 659,497 -0.17(-1.73%)
Apr 08, 2014 9.680 9.875 9.520 9.830 885,916 +0.15(+1.55%)
Apr 07, 2014 9.740 9.860 9.650 9.680 969,738 -0.08(-0.82%)
Apr 04, 2014 10.05 10.10 9.740 9.760 1,056,419 -0.27(-2.69%)
Apr 03, 2014 10.23 10.31 9.990 10.03 791,685 -0.24(-2.34%)
Apr 02, 2014 10.33 10.33 10.20 10.27 935,028 -0.07(-0.68%)
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.