Callaway Golf Company (NY: ELY )

27.24 USD -0.90 (-3.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 17.15 17.33 17.04 17.21 1,454,069 +0.06(+0.35%)
Feb 27, 2019 16.87 17.18 16.82 17.15 531,531 +0.28(+1.66%)
Feb 26, 2019 17.05 17.16 16.86 16.87 814,956 -0.30(-1.75%)
Feb 25, 2019 17.08 17.36 17.01 17.17 1,289,773 +0.17(+1.00%)
Feb 22, 2019 17.01 17.06 16.86 17.00 829,100 +0.09(+0.53%)
Feb 21, 2019 17.01 17.19 16.78 16.91 1,143,622 -0.15(-0.88%)
Feb 20, 2019 16.70 17.13 16.63 17.06 1,648,544 +0.32(+1.91%)
Feb 19, 2019 16.41 16.86 16.37 16.74 1,600,069 +0.26(+1.58%)
Feb 15, 2019 16.14 16.51 16.07 16.48 1,715,700 +0.56(+3.52%)
Feb 14, 2019 16.18 16.18 15.61 15.92 1,877,325 +0.00(+0.00%)
Feb 13, 2019 16.03 16.44 15.69 15.92 1,947,107 +0.38(+2.45%)
Feb 12, 2019 15.21 15.67 15.21 15.54 1,404,408 +0.37(+2.44%)
Feb 11, 2019 15.19 15.38 15.06 15.17 1,653,611 +0.00(+0.00%)
Feb 08, 2019 15.41 15.41 14.98 15.17 1,997,000 -0.38(-2.44%)
Feb 07, 2019 15.36 15.88 14.93 15.55 3,084,622 -0.88(-5.36%)
Feb 06, 2019 16.31 16.52 16.10 16.43 1,549,928 +0.19(+1.17%)
Feb 05, 2019 16.48 16.57 16.18 16.24 514,415 -0.15(-0.92%)
Feb 04, 2019 16.29 16.56 16.28 16.39 1,496,752 +0.11(+0.68%)
Feb 01, 2019 16.37 16.43 16.19 16.28 611,200 -0.01(-0.06%)
Jan 31, 2019 16.29 16.48 16.02 16.29 1,405,099 +0.01(+0.06%)
Jan 30, 2019 15.97 16.40 15.70 16.28 680,342 +0.40(+2.52%)
Jan 29, 2019 16.35 16.35 15.86 15.88 723,367 -0.51(-3.11%)
Jan 28, 2019 16.47 16.51 16.16 16.39 624,824 -0.18(-1.09%)
Jan 25, 2019 16.75 16.98 16.49 16.57 604,400 -0.01(-0.06%)
Jan 24, 2019 16.62 16.78 16.53 16.58 612,225 +0.04(+0.24%)
Jan 23, 2019 16.60 16.75 16.46 16.54 663,272 +0.03(+0.18%)
Jan 22, 2019 16.96 16.96 16.36 16.51 890,341 -0.47(-2.77%)
Jan 18, 2019 17.01 17.15 16.86 16.98 671,200 +0.02(+0.12%)
Jan 17, 2019 16.52 17.06 16.51 16.96 735,005 +0.44(+2.66%)
Jan 16, 2019 16.51 16.94 16.43 16.52 977,159 +0.05(+0.30%)
Jan 15, 2019 16.22 16.47 16.17 16.47 760,204 +0.29(+1.79%)
Jan 14, 2019 16.24 16.37 16.15 16.18 575,902 -0.15(-0.92%)
Jan 11, 2019 16.34 16.41 16.19 16.33 565,800 +0.03(+0.18%)
Jan 10, 2019 16.47 16.50 16.14 16.30 737,033 -0.27(-1.63%)
Jan 09, 2019 16.36 16.59 16.20 16.57 890,037 +0.21(+1.28%)
Jan 08, 2019 16.14 16.37 15.90 16.36 808,957 +0.43(+2.70%)
Jan 07, 2019 15.97 16.19 15.83 15.93 693,816 -0.08(-0.50%)
Jan 04, 2019 15.44 16.05 15.30 16.01 1,238,900 +0.78(+5.12%)
Jan 03, 2019 15.50 15.60 15.23 15.23 788,192 -0.29(-1.87%)
Jan 02, 2019 15.20 15.68 15.06 15.52 837,720 +0.22(+1.44%)
Dec 31, 2018 15.32 15.41 15.13 15.30 661,100 +0.02(+0.13%)
Dec 28, 2018 15.45 15.59 15.14 15.28 711,000 -0.16(-1.04%)
Dec 27, 2018 15.08 15.44 14.84 15.44 904,082 +0.17(+1.11%)
Dec 26, 2018 14.52 15.29 14.52 15.27 771,347 +0.82(+5.67%)
Dec 24, 2018 14.78 14.95 14.44 14.45 589,200 -0.35(-2.36%)
Dec 21, 2018 15.27 15.35 14.79 14.80 2,165,500 -0.42(-2.76%)
Dec 20, 2018 15.23 15.55 15.00 15.22 1,594,827 -0.09(-0.59%)
Dec 19, 2018 15.90 15.95 15.23 15.31 1,255,801 -0.58(-3.65%)
Dec 18, 2018 16.30 16.43 15.85 15.89 1,945,381 +0.36(+2.32%)
Dec 17, 2018 16.05 16.05 15.44 15.53 1,498,973 -1.10(-6.61%)
Dec 14, 2018 16.37 16.73 16.30 16.63 1,140,300 +0.15(+0.91%)
Dec 13, 2018 16.87 16.89 16.33 16.48 724,340 -0.36(-2.14%)
Dec 12, 2018 16.79 17.00 16.74 16.84 1,146,570 +0.23(+1.38%)
Dec 11, 2018 16.64 16.80 16.34 16.61 898,422 +0.18(+1.10%)
Dec 10, 2018 16.59 16.69 16.15 16.43 902,695 -0.17(-1.02%)
Dec 07, 2018 16.89 17.14 16.51 16.60 946,100 -0.28(-1.66%)
Dec 06, 2018 16.59 16.94 16.34 16.88 1,475,066 +0.12(+0.72%)
Dec 04, 2018 17.40 17.50 16.49 16.76 2,862,600 -0.77(-4.39%)
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.