Callaway Golf Company (NY: ELY )

31.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 10.23 10.26 10.26 10.26 455,100 +0.05(+0.49%)
Jun 30, 2016 10.21 10.36 9.985 10.21 848,562 +0.24(+2.41%)
Jun 29, 2016 9.800 9.980 9.800 9.970 428,397 +0.18(+1.84%)
Jun 28, 2016 9.770 9.840 9.730 9.790 862,152 +0.09(+0.93%)
Jun 27, 2016 9.870 9.891 9.630 9.700 1,045,554 -0.29(-2.90%)
Jun 24, 2016 10.11 10.13 9.980 9.990 3,544,403 -0.50(-4.77%)
Jun 23, 2016 10.58 10.62 10.38 10.49 773,119 +0.02(+0.19%)
Jun 22, 2016 10.50 10.52 10.42 10.47 755,315 -0.02(-0.19%)
Jun 21, 2016 10.45 10.53 10.41 10.49 816,491 +0.13(+1.25%)
Jun 20, 2016 10.23 10.43 10.20 10.36 663,501 +0.24(+2.37%)
Jun 17, 2016 10.18 10.22 10.10 10.12 997,497 -0.03(-0.30%)
Jun 16, 2016 10.10 10.17 9.980 10.15 769,409 +0.04(+0.40%)
Jun 15, 2016 10.17 10.23 10.11 10.11 723,644 +0.01(+0.10%)
Jun 14, 2016 10.10 10.19 9.990 10.10 623,769 -0.04(-0.39%)
Jun 13, 2016 10.18 10.29 10.08 10.14 812,462 -0.07(-0.69%)
Jun 10, 2016 10.37 10.38 10.17 10.21 887,776 -0.20(-1.92%)
Jun 09, 2016 10.33 10.41 10.29 10.41 1,052,657 +0.00(+0.00%)
Jun 08, 2016 10.14 10.46 10.10 10.41 1,426,845 +0.26(+2.56%)
Jun 07, 2016 10.18 10.27 10.07 10.15 898,566 -0.03(-0.29%)
Jun 06, 2016 10.01 10.23 9.970 10.18 784,647 +0.22(+2.21%)
Jun 03, 2016 10.15 10.19 9.960 9.960 472,473 -0.21(-2.06%)
Jun 02, 2016 9.970 10.22 9.970 10.17 788,882 +0.15(+1.50%)
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.