Callaway Golf Company (NY: ELY )

30.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.17 10.23 10.04 10.08 658,772 -0.11(-1.08%)
Nov 27, 2015 10.06 10.20 10.04 10.19 296,754 +0.10(+0.99%)
Nov 25, 2015 9.990 10.09 10.09 10.09 406,600 +0.09(+0.90%)
Nov 24, 2015 9.970 10.04 9.900 10.00 503,397 +0.00(+0.00%)
Nov 23, 2015 9.880 10.03 9.850 10.00 847,961 +0.12(+1.21%)
Nov 20, 2015 9.820 9.930 9.695 9.880 1,903,491 +0.15(+1.54%)
Nov 19, 2015 9.800 9.870 9.710 9.730 519,275 -0.02(-0.21%)
Nov 18, 2015 9.690 9.820 9.630 9.750 743,579 +0.13(+1.35%)
Nov 17, 2015 9.800 9.905 9.600 9.620 797,227 -0.23(-2.34%)
Nov 16, 2015 9.540 9.860 9.530 9.850 1,007,171 +0.28(+2.93%)
Nov 13, 2015 9.780 9.880 9.570 9.570 525,367 -0.29(-2.94%)
Nov 12, 2015 9.780 9.900 9.670 9.860 665,591 +0.06(+0.61%)
Nov 11, 2015 9.970 10.03 9.800 9.800 444,608 -0.18(-1.80%)
Nov 10, 2015 9.910 10.01 9.900 9.980 577,470 +0.02(+0.20%)
Nov 09, 2015 10.15 10.19 9.950 9.960 542,629 -0.23(-2.26%)
Nov 06, 2015 9.990 10.27 9.930 10.19 702,414 +0.17(+1.70%)
Nov 05, 2015 10.07 10.13 10.01 10.02 675,370 -0.03(-0.30%)
Nov 04, 2015 10.17 10.25 9.980 10.05 733,215 -0.11(-1.08%)
Nov 03, 2015 10.25 10.28 10.12 10.16 570,265 -0.11(-1.07%)
Nov 02, 2015 9.990 10.27 9.960 10.27 1,020,867 +0.32(+3.22%)
Oct 30, 2015 9.970 10.05 9.850 9.950 605,120 -0.04(-0.40%)
Oct 29, 2015 9.950 10.07 9.880 9.990 801,067 -0.01(-0.10%)
Oct 28, 2015 9.800 10.00 9.750 10.00 1,142,104 +0.24(+2.46%)
Oct 27, 2015 9.780 9.890 9.671 9.760 907,603 -0.02(-0.20%)
Oct 26, 2015 9.690 9.800 9.610 9.780 580,928 +0.10(+1.03%)
Oct 23, 2015 9.710 9.750 9.540 9.680 920,017 -0.03(-0.31%)
Oct 22, 2015 9.450 9.710 9.200 9.710 2,395,437 +0.77(+8.61%)
Oct 21, 2015 9.100 9.150 8.920 8.940 637,804 -0.09(-1.00%)
Oct 20, 2015 9.160 9.160 8.910 9.030 576,592 -0.14(-1.53%)
Oct 19, 2015 9.040 9.200 8.995 9.170 583,969 +0.08(+0.88%)
Oct 16, 2015 9.040 9.160 8.930 9.090 583,947 +0.09(+1.00%)
Oct 15, 2015 8.810 9.020 8.780 9.000 302,421 +0.20(+2.27%)
Oct 14, 2015 8.850 8.970 8.760 8.800 373,725 -0.01(-0.11%)
Oct 13, 2015 8.680 8.920 8.680 8.810 366,044 +0.07(+0.80%)
Oct 12, 2015 8.690 8.780 8.610 8.740 357,547 +0.05(+0.58%)
Oct 09, 2015 8.720 8.760 8.660 8.690 431,518 -0.01(-0.11%)
Oct 08, 2015 8.720 8.750 8.670 8.700 470,413 +0.00(+0.00%)
Oct 07, 2015 8.770 8.840 8.580 8.700 713,003 +0.00(+0.00%)
Oct 06, 2015 8.880 8.950 8.670 8.700 501,075 -0.21(-2.36%)
Oct 05, 2015 8.730 9.090 8.720 8.910 632,403 +0.35(+4.09%)
Oct 02, 2015 8.260 8.570 8.180 8.560 398,640 +0.22(+2.64%)
Oct 01, 2015 8.350 8.440 8.130 8.340 510,584 -0.01(-0.12%)
Sep 30, 2015 8.130 8.400 8.060 8.350 507,714 +0.30(+3.73%)
Sep 29, 2015 8.410 8.410 7.970 8.050 701,213 -0.34(-4.05%)
Sep 28, 2015 8.630 8.630 8.350 8.390 348,900 -0.25(-2.89%)
Sep 25, 2015 8.790 8.790 8.590 8.640 384,960 -0.05(-0.58%)
Sep 24, 2015 8.560 8.730 8.550 8.690 332,849 +0.09(+1.05%)
Sep 23, 2015 8.660 8.670 8.580 8.600 394,022 -0.03(-0.35%)
Sep 22, 2015 8.600 8.700 8.560 8.630 265,783 -0.05(-0.58%)
Sep 21, 2015 8.660 8.770 8.620 8.680 271,383 +0.07(+0.81%)
Sep 18, 2015 8.610 8.690 8.540 8.610 349,368 -0.11(-1.26%)
Sep 17, 2015 8.740 8.870 8.670 8.720 223,183 -0.04(-0.46%)
Sep 16, 2015 8.580 8.800 8.560 8.760 249,359 +0.16(+1.86%)
Sep 15, 2015 8.480 8.620 8.470 8.600 266,808 +0.13(+1.53%)
Sep 14, 2015 8.490 8.496 8.370 8.470 301,461 -0.01(-0.12%)
Sep 11, 2015 8.440 8.540 8.380 8.480 415,776 +0.03(+0.36%)
Sep 10, 2015 8.410 8.580 8.400 8.450 392,389 +0.04(+0.48%)
Sep 09, 2015 8.770 8.770 8.390 8.410 638,162 -0.31(-3.56%)
Sep 08, 2015 8.790 8.790 8.615 8.720 437,326 +0.09(+1.04%)
Sep 04, 2015 8.660 8.630 8.630 8.630 472,000 -0.13(-1.48%)
Sep 03, 2015 8.890 8.950 8.760 8.760 256,465 -0.11(-1.24%)
Sep 02, 2015 8.710 8.960 8.630 8.870 880,364 +0.26(+3.02%)
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.