Callaway Golf Company (NY: ELY )

34.41 USD -0.85 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 11.91 11.91 11.74 11.85 1,256,408 -0.02(-0.17%)
Apr 27, 2017 11.86 11.90 11.79 11.87 2,251,611 +0.01(+0.08%)
Apr 26, 2017 11.73 11.87 11.70 11.86 2,100,612 +0.21(+1.80%)
Apr 25, 2017 11.61 11.66 11.19 11.65 2,631,373 -0.23(-1.94%)
Apr 24, 2017 11.95 11.97 11.83 11.88 1,652,811 +0.06(+0.51%)
Apr 21, 2017 11.77 11.87 11.77 11.82 1,107,332 -0.02(-0.17%)
Apr 20, 2017 11.92 11.93 11.78 11.84 904,481 -0.05(-0.42%)
Apr 19, 2017 11.94 11.98 11.81 11.89 1,072,402 +0.01(+0.08%)
Apr 18, 2017 11.64 11.88 11.53 11.88 1,519,150 +0.17(+1.45%)
Apr 17, 2017 11.46 11.75 11.42 11.71 1,166,826 +0.22(+1.91%)
Apr 13, 2017 11.46 11.52 11.39 11.49 1,224,421 +0.02(+0.17%)
Apr 12, 2017 11.47 11.53 11.42 11.47 874,149 -0.06(-0.52%)
Apr 11, 2017 11.42 11.57 11.39 11.53 641,970 +0.07(+0.61%)
Apr 10, 2017 11.39 11.53 11.30 11.46 773,419 +0.11(+0.97%)
Apr 07, 2017 11.25 11.45 11.25 11.35 1,126,814 +0.05(+0.44%)
Apr 06, 2017 11.32 11.35 11.23 11.30 795,739 -0.02(-0.18%)
Apr 05, 2017 10.98 11.34 10.98 11.32 1,359,540 +0.36(+3.28%)
Apr 04, 2017 11.09 11.11 10.93 10.96 816,672 -0.11(-0.99%)
Apr 03, 2017 11.10 11.15 11.00 11.07 1,683,143 +0.00(+0.00%)
Mar 31, 2017 11.06 11.15 11.04 11.07 1,115,414 +0.01(+0.09%)
Mar 30, 2017 11.11 11.12 10.99 11.06 511,098 -0.04(-0.36%)
Mar 29, 2017 11.06 11.12 10.96 11.10 910,495 +0.02(+0.18%)
Mar 28, 2017 11.05 11.12 11.04 11.08 739,500 +0.00(+0.00%)
Mar 27, 2017 11.04 11.14 10.91 11.08 732,523 -0.09(-0.81%)
Mar 24, 2017 11.37 11.45 11.12 11.17 809,347 -0.20(-1.76%)
Mar 23, 2017 11.30 11.48 11.30 11.37 561,176 +0.07(+0.62%)
Mar 22, 2017 11.42 11.42 11.15 11.30 873,862 -0.11(-0.96%)
Mar 21, 2017 11.41 11.60 11.32 11.41 2,012,951 +0.18(+1.60%)
Mar 20, 2017 11.23 11.25 11.10 11.23 594,177 -0.01(-0.09%)
Mar 17, 2017 11.15 11.26 11.07 11.24 1,576,705 +0.07(+0.63%)
Mar 16, 2017 11.09 11.24 11.06 11.17 995,847 +0.14(+1.27%)
Mar 15, 2017 10.80 11.06 10.80 11.03 1,488,553 +0.28(+2.60%)
Mar 14, 2017 10.86 10.90 10.66 10.75 521,469 -0.15(-1.38%)
Mar 13, 2017 11.04 10.82 10.90 1,548,231 -0.03(-0.27%)
Mar 10, 2017 10.88 11.00 10.85 10.93 554,502 +0.13(+1.20%)
Mar 09, 2017 10.84 10.89 10.73 10.80 867,057 -0.03(-0.28%)
Mar 08, 2017 10.75 10.93 10.72 10.83 1,021,784 +0.09(+0.84%)
Mar 07, 2017 10.55 10.81 10.51 10.74 1,611,622 +0.13(+1.23%)
Mar 06, 2017 10.44 10.62 10.41 10.61 1,264,333 +0.21(+2.02%)
Mar 03, 2017 10.39 10.41 10.21 10.40 900,873 +0.00(+0.00%)
Mar 02, 2017 10.32 10.42 10.25 10.40 831,493 +0.08(+0.78%)
Mar 01, 2017 10.26 10.37 10.18 10.32 708,010 +0.21(+2.08%)
Feb 28, 2017 10.14 10.16 9.990 10.11 1,075,975 -0.07(-0.69%)
Feb 27, 2017 10.12 10.24 10.10 10.18 1,034,760 +0.04(+0.39%)
Feb 24, 2017 10.12 10.17 10.05 10.14 745,374 -0.03(-0.29%)
Feb 23, 2017 10.45 10.45 10.14 10.17 921,611 -0.21(-2.02%)
Feb 22, 2017 10.51 10.52 10.33 10.38 656,302 -0.14(-1.33%)
Feb 21, 2017 10.37 10.57 10.37 10.52 931,405 +0.17(+1.64%)
Feb 17, 2017 10.35 10.35 10.35 0 +0.03(+0.29%)
Feb 16, 2017 10.47 10.49 10.26 10.32 858,926 -0.12(-1.15%)
Feb 15, 2017 10.52 10.58 10.35 10.44 783,876 -0.14(-1.32%)
Feb 14, 2017 10.65 10.75 10.55 10.58 796,462 -0.09(-0.84%)
Feb 13, 2017 10.61 10.74 10.55 10.67 1,053,175 +0.08(+0.76%)
Feb 10, 2017 10.48 10.69 10.46 10.59 872,745 +0.14(+1.34%)
Feb 09, 2017 10.39 10.48 10.39 10.45 789,792 +0.07(+0.67%)
Feb 08, 2017 10.33 10.41 10.23 10.38 860,532 +0.00(+0.00%)
Feb 07, 2017 10.10 10.43 10.10 10.38 1,421,712 +0.28(+2.77%)
Feb 06, 2017 9.990 10.40 9.990 10.10 1,711,430 -0.20(-1.94%)
Feb 03, 2017 10.41 10.59 9.930 10.30 4,675,214 -0.69(-6.28%)
Feb 02, 2017 11.24 11.24 10.83 10.99 1,836,687 -0.25(-2.22%)
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.