Callaway Golf Company (NY: ELY )

34.35 USD -0.11 (-0.32%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 11.66 11.68 11.43 11.61 1,059,591 +0.01(+0.09%)
Sep 29, 2016 11.78 11.79 11.56 11.60 891,845 -0.23(-1.94%)
Sep 28, 2016 11.78 11.89 11.70 11.83 915,678 +0.05(+0.42%)
Sep 27, 2016 11.67 11.82 11.60 11.78 887,980 +0.15(+1.29%)
Sep 26, 2016 11.68 11.69 11.56 11.63 708,919 -0.10(-0.85%)
Sep 23, 2016 11.76 11.77 11.63 11.73 832,164 -0.09(-0.76%)
Sep 22, 2016 11.70 11.83 11.64 11.82 1,122,189 +0.11(+0.94%)
Sep 21, 2016 11.48 11.71 11.41 11.71 1,119,281 +0.30(+2.63%)
Sep 20, 2016 11.45 11.51 11.35 11.41 547,606 -0.02(-0.17%)
Sep 19, 2016 11.39 11.51 11.31 11.43 805,454 +0.09(+0.79%)
Sep 16, 2016 11.23 11.35 11.14 11.34 884,648 +0.08(+0.71%)
Sep 15, 2016 11.44 11.44 11.04 11.26 689,771 +0.19(+1.72%)
Sep 14, 2016 11.19 11.30 11.07 11.07 1,096,127 -0.25(-2.21%)
Sep 13, 2016 11.37 11.38 11.23 11.32 926,290 -0.11(-0.96%)
Sep 12, 2016 11.17 11.44 11.11 11.43 1,563,840 +0.21(+1.87%)
Sep 09, 2016 11.60 11.60 11.20 11.22 1,383,408 -0.53(-4.51%)
Sep 08, 2016 11.78 11.84 11.69 11.75 967,148 -0.01(-0.09%)
Sep 07, 2016 11.56 11.77 11.54 11.76 827,238 +0.17(+1.47%)
Sep 06, 2016 11.64 11.70 11.54 11.59 708,032 -0.01(-0.09%)
Sep 02, 2016 11.51 11.60 11.60 11.60 706,600 +0.10(+0.87%)
Sep 01, 2016 11.48 11.52 11.28 11.50 1,316,485 +0.08(+0.70%)
Aug 31, 2016 11.40 11.45 11.20 11.42 950,779 -0.03(-0.26%)
Aug 30, 2016 11.46 11.62 11.42 11.45 1,075,016 -0.01(-0.09%)
Aug 29, 2016 11.47 11.52 11.41 11.46 1,682,658 +0.06(+0.53%)
Aug 26, 2016 11.49 11.55 11.33 11.40 739,140 -0.05(-0.44%)
Aug 25, 2016 11.49 11.57 11.39 11.45 639,700 -0.10(-0.87%)
Aug 24, 2016 11.71 11.71 11.51 11.55 570,942 -0.15(-1.28%)
Aug 23, 2016 11.66 11.82 11.64 11.70 850,058 +0.03(+0.26%)
Aug 22, 2016 11.64 11.72 11.58 11.67 626,409 +0.03(+0.26%)
Aug 19, 2016 11.63 11.74 11.56 11.64 1,193,138 +0.02(+0.17%)
Aug 18, 2016 11.68 11.72 11.56 11.62 738,907 -0.04(-0.34%)
Aug 17, 2016 11.57 11.66 11.48 11.66 977,194 +0.06(+0.52%)
Aug 16, 2016 11.80 11.80 11.59 11.60 1,040,735 -0.20(-1.69%)
Aug 15, 2016 11.69 11.81 11.65 11.80 992,662 +0.12(+1.03%)
Aug 12, 2016 11.55 11.73 11.49 11.68 1,180,711 +0.07(+0.60%)
Aug 11, 2016 11.42 11.65 11.38 11.61 1,369,907 +0.19(+1.66%)
Aug 10, 2016 11.50 11.50 11.29 11.42 1,339,774 -0.05(-0.44%)
Aug 09, 2016 11.41 11.53 11.38 11.47 2,337,204 +0.03(+0.26%)
Aug 08, 2016 11.52 11.55 11.37 11.44 1,344,334 +0.01(+0.09%)
Aug 05, 2016 11.13 11.58 11.09 11.43 3,113,085 +0.43(+3.91%)
Aug 04, 2016 11.26 11.48 10.97 11.00 3,928,800 +0.42(+3.97%)
Aug 03, 2016 10.61 10.66 10.54 10.58 485,076 -0.02(-0.19%)
Aug 02, 2016 10.73 10.76 10.57 10.60 1,305,159 -0.09(-0.84%)
Aug 01, 2016 10.67 10.76 10.64 10.69 1,150,625 -0.01(-0.09%)
Jul 29, 2016 10.41 10.71 10.41 10.70 1,470,057 +0.26(+2.49%)
Jul 28, 2016 9.730 10.48 9.500 10.44 2,405,353 +0.01(+0.10%)
Jul 27, 2016 10.50 10.50 10.30 10.43 914,307 +0.00(+0.00%)
Jul 26, 2016 10.42 10.50 10.37 10.43 530,835 +0.00(+0.00%)
Jul 25, 2016 10.40 10.47 10.28 10.43 689,128 +0.02(+0.19%)
Jul 22, 2016 10.50 10.54 10.34 10.41 652,855 -0.07(-0.67%)
Jul 21, 2016 10.66 10.72 10.39 10.48 540,626 -0.18(-1.69%)
Jul 20, 2016 10.51 10.78 10.51 10.66 940,537 +0.16(+1.52%)
Jul 19, 2016 10.49 10.57 10.44 10.50 490,478 -0.02(-0.19%)
Jul 18, 2016 10.54 10.58 10.45 10.52 464,681 +0.02(+0.19%)
Jul 15, 2016 10.52 10.52 10.41 10.50 448,898 +0.04(+0.38%)
Jul 14, 2016 10.47 10.58 10.45 10.46 324,108 -0.01(-0.10%)
Jul 13, 2016 10.59 10.64 10.46 10.47 432,566 -0.10(-0.95%)
Jul 12, 2016 10.65 10.71 10.55 10.57 948,684 -0.04(-0.38%)
Jul 11, 2016 10.52 10.63 10.49 10.61 501,160 +0.10(+0.95%)
Jul 08, 2016 10.45 10.52 10.35 10.51 651,863 +0.16(+1.55%)
Jul 07, 2016 10.16 10.37 10.16 10.35 670,207 +0.18(+1.77%)
Jul 06, 2016 10.05 10.19 9.980 10.17 459,367 +0.08(+0.79%)
Jul 05, 2016 10.19 10.19 9.990 10.09 526,671 -0.17(-1.66%)
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.