MENU

Callaway Golf Company (NY: ELY )

22.82 -0.42 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 9.530 9.550 9.380 9.440 399,453 -0.08(-0.84%)
May 28, 2015 9.560 9.590 9.430 9.520 1,329,803 -0.04(-0.42%)
May 27, 2015 9.590 9.650 9.460 9.560 330,206 -0.03(-0.31%)
May 26, 2015 9.740 9.750 9.540 9.590 348,614 -0.21(-2.14%)
May 22, 2015 9.710 9.800 9.800 9.800 371,900 +0.07(+0.72%)
May 21, 2015 9.700 9.900 9.570 9.730 801,396 +0.00(+0.00%)
May 20, 2015 9.680 9.750 9.600 9.730 484,898 +0.09(+0.93%)
May 19, 2015 9.620 9.720 9.460 9.640 513,546 -0.06(-0.62%)
May 18, 2015 9.450 9.700 9.420 9.700 609,170 +0.20(+2.11%)
May 15, 2015 9.620 9.620 9.470 9.500 563,899 -0.13(-1.35%)
May 14, 2015 9.360 9.650 9.260 9.630 1,118,284 +0.28(+2.99%)
May 13, 2015 9.380 9.450 9.315 9.350 371,126 -0.03(-0.32%)
May 12, 2015 9.480 9.550 9.310 9.380 552,229 -0.17(-1.78%)
May 11, 2015 9.500 9.740 9.500 9.550 490,540 +0.07(+0.74%)
May 08, 2015 9.560 9.649 9.440 9.480 405,342 -0.01(-0.11%)
May 07, 2015 9.570 9.580 9.390 9.490 544,392 -0.02(-0.21%)
May 06, 2015 9.590 9.592 9.450 9.510 399,756 -0.03(-0.31%)
May 05, 2015 9.640 9.690 9.390 9.540 864,400 -0.10(-1.04%)
May 04, 2015 9.650 9.750 9.601 9.640 712,088 +0.00(+0.00%)
May 01, 2015 9.740 9.850 9.540 9.640 365,264 -0.04(-0.41%)
Apr 30, 2015 9.670 9.760 9.610 9.680 631,696 -0.08(-0.82%)
Apr 29, 2015 10.03 10.03 9.730 9.760 538,175 -0.33(-3.27%)
Apr 28, 2015 9.890 10.11 9.850 10.09 940,750 +0.20(+2.02%)
Apr 27, 2015 9.850 10.07 9.750 9.890 1,111,330 +0.00(+0.00%)
Apr 24, 2015 9.780 10.00 9.462 9.890 1,375,854 -0.14(-1.40%)
Apr 23, 2015 9.850 10.03 9.740 10.03 803,271 +0.20(+2.03%)
Apr 22, 2015 10.09 10.09 9.820 9.830 942,697 -0.23(-2.29%)
Apr 21, 2015 10.01 10.20 9.995 10.06 1,598,234 +0.12(+1.21%)
Apr 20, 2015 9.820 10.03 9.750 9.940 2,224,290 +0.29(+3.01%)
Apr 17, 2015 9.690 9.730 9.560 9.650 698,478 -0.13(-1.33%)
Apr 16, 2015 9.360 9.800 9.320 9.780 1,151,587 +0.51(+5.50%)
Apr 15, 2015 9.470 9.470 9.240 9.270 823,426 -0.19(-2.01%)
Apr 14, 2015 9.480 9.510 9.315 9.460 515,967 -0.02(-0.21%)
Apr 13, 2015 9.360 9.490 9.320 9.480 521,526 +0.13(+1.39%)
Apr 10, 2015 9.430 9.450 9.280 9.350 367,657 -0.05(-0.53%)
Apr 09, 2015 9.500 9.530 9.240 9.400 632,598 -0.11(-1.16%)
Apr 08, 2015 9.250 9.540 9.250 9.510 656,654 +0.27(+2.92%)
Apr 07, 2015 9.510 9.550 9.210 9.240 876,901 -0.35(-3.65%)
Apr 06, 2015 9.650 9.730 9.520 9.590 524,227 -0.07(-0.72%)
Apr 02, 2015 9.640 9.660 9.660 9.660 563,700 +0.08(+0.84%)
Apr 01, 2015 9.510 9.590 9.440 9.580 453,833 +0.05(+0.52%)
Mar 31, 2015 9.540 9.580 9.480 9.530 288,450 -0.07(-0.73%)
Mar 30, 2015 9.530 9.650 9.450 9.600 512,777 +0.11(+1.16%)
Mar 27, 2015 9.400 9.490 9.350 9.490 484,946 +0.09(+0.96%)
Mar 26, 2015 9.480 9.540 9.390 9.400 607,403 -0.13(-1.36%)
Mar 25, 2015 9.610 9.610 9.440 9.530 810,992 -0.08(-0.83%)
Mar 24, 2015 9.580 9.780 9.470 9.610 1,451,415 +0.06(+0.63%)
Mar 23, 2015 8.790 9.565 8.740 9.550 2,500,771 +0.97(+11.31%)
Mar 20, 2015 8.620 8.670 8.530 8.580 430,055 +0.00(+0.00%)
Mar 19, 2015 8.610 8.650 8.540 8.580 270,355 -0.04(-0.46%)
Mar 18, 2015 8.530 8.630 8.460 8.620 285,656 +0.05(+0.58%)
Mar 17, 2015 8.580 8.620 8.430 8.570 597,526 -0.04(-0.46%)
Mar 16, 2015 8.650 8.650 8.530 8.610 548,924 -0.05(-0.58%)
Mar 13, 2015 8.690 8.740 8.540 8.660 430,029 -0.07(-0.80%)
Mar 12, 2015 8.580 8.740 8.580 8.730 285,742 +0.18(+2.11%)
Mar 11, 2015 8.600 8.660 8.440 8.550 441,316 -0.03(-0.35%)
Mar 10, 2015 8.650 8.680 8.500 8.580 414,475 -0.11(-1.27%)
Mar 09, 2015 8.660 8.750 8.590 8.690 429,781 +0.05(+0.58%)
Mar 06, 2015 8.760 8.850 8.590 8.640 467,986 -0.18(-2.04%)
Mar 05, 2015 8.700 8.840 8.590 8.820 768,996 +0.10(+1.15%)
Mar 04, 2015 8.940 9.000 8.710 8.720 679,312 -0.28(-3.11%)
Mar 03, 2015 9.020 9.090 8.880 9.000 562,873 -0.06(-0.66%)
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.
TOP
Email a Story