Callaway Golf Company Common Stockのデータ

Callaway Golf Company Common Stockの基本情報

名前 Callaway Golf Company Common Stock
ティッカー ELY
国 United States
上場年 1992.0
セクター Consumer Non-Durables

Callaway Golf Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.63 28.11 29.46 28.27 2577700.0 28.27
2021-02-12 30.5 29.21 30.36 29.93 2833000.0 29.93
2021-02-11 31.46 28.5 29.18 30.66 5883700.0 30.66
2021-02-10 32.59 30.78 31.86 31.62 3802500.0 31.62
2021-02-09 32.14 30.89 31.64 31.39 1741500.0 31.39
2021-02-08 32.4 31.38 31.38 31.74 2493300.0 31.74
2021-02-05 31.23 30.45 30.85 30.78 1602000.0 30.78
2021-02-04 30.7 29.46 29.46 30.6 1201700.0 30.6
2021-02-03 29.78 27.79 28.67 29.48 1755900.0 29.48
2021-02-02 29.3 28.42 28.88 28.51 1005500.0 28.51
2021-02-01 28.71 27.21 28.33 28.51 1258000.0 28.51
2021-01-29 29.02 27.07 27.38 27.89 1941700.0 27.89
2021-01-28 27.92 26.57 27.24 27.38 1887800.0 27.38
2021-01-27 28.6 26.9 28.0 27.13 2352700.0 27.13
2021-01-26 29.19 28.1 29.17 28.87 1558300.0 28.87
2021-01-25 30.7 28.38 29.02 28.9 2049900.0 28.9
2021-01-22 28.98 28.27 28.4 28.95 1343200.0 28.95
2021-01-21 29.36 28.43 29.13 28.61 1219600.0 28.61
2021-01-20 29.49 27.73 27.76 28.93 2400900.0 28.93
2021-01-19 27.46 26.18 27.29 27.26 1600700.0 27.26
2021-01-15 27.37 26.58 26.78 27.0 1480600.0 27.0
2021-01-14 27.6 26.87 27.1 27.05 1791500.0 27.05
2021-01-13 27.36 26.42 27.31 26.84 1354600.0 26.84
2021-01-12 27.82 26.49 26.57 27.32 1685500.0 27.32
2021-01-11 26.6 25.82 26.03 26.57 2188200.0 26.57
2021-01-08 26.63 25.58 26.47 26.37 982300.0 26.37
2021-01-07 26.61 25.9 25.9 26.16 1116700.0 26.16
2021-01-06 25.99 24.85 24.86 25.79 2192900.0 25.79
2021-01-05 24.84 23.75 24.09 24.8 1208100.0 24.8
2021-01-04 24.66 24.05 24.26 24.28 1901000.0 24.28
2020-12-31 24.28 23.65 24.28 24.01 874700.0 24.01
2020-12-30 25.2 24.11 24.54 24.14 1218300.0 24.14
2020-12-29 24.97 23.96 24.96 24.31 2549700.0 24.31
2020-12-28 25.36 24.39 24.56 24.94 1800800.0 24.94
2020-12-24 24.46 23.9 24.09 24.38 412300.0 24.38
2020-12-23 24.55 23.88 24.43 24.14 1130900.0 24.14
2020-12-22 24.48 23.92 24.28 24.2 1208500.0 24.2
2020-12-21 24.21 23.1 23.64 23.9 1200400.0 23.9
2020-12-18 24.84 24.07 24.28 24.74 2545900.0 24.74
2020-12-17 24.49 23.83 24.39 24.24 1492400.0 24.24
2020-12-16 24.34 23.55 23.85 24.24 1356100.0 24.24
2020-12-15 23.78 22.86 23.07 23.66 1095100.0 23.66
2020-12-14 23.42 22.81 22.96 22.81 1218400.0 22.81
2020-12-11 23.09 22.47 22.75 22.77 888900.0 22.77
2020-12-10 23.1 22.41 22.93 22.85 1859700.0 22.85
2020-12-09 23.9 22.76 23.5 23.09 1733700.0 23.09
2020-12-08 24.04 23.35 23.52 23.39 2048200.0 23.39
2020-12-07 23.79 22.58 22.8 23.58 1610900.0 23.58
2020-12-04 23.27 22.4 22.86 22.84 1424600.0 22.84
2020-12-03 23.16 22.08 22.17 22.83 1930800.0 22.83
2020-12-02 22.46 21.32 21.66 22.24 1880200.0 22.24
2020-12-01 22.46 21.62 22.0 21.91 4911100.0 21.91
2020-11-30 21.31 20.43 20.85 21.25 2757100.0 21.25
2020-11-27 20.8 20.1 20.37 20.73 1005100.0 20.73
2020-11-25 20.5 19.4 19.61 20.41 1849400.0 20.41
2020-11-24 19.85 18.95 19.5 19.62 2805300.0 19.62
2020-11-23 19.62 19.0 19.31 19.37 3029000.0 19.37
2020-11-20 18.88 18.23 18.81 18.76 2401900.0 18.76
2020-11-19 18.91 17.84 18.05 18.78 1879200.0 18.78
2020-11-18 18.65 18.02 18.21 18.07 1843000.0 18.07
2020-11-17 18.28 17.45 17.47 18.12 2114600.0 18.12
2020-11-16 17.83 16.63 17.3 17.69 2872500.0 17.69
2020-11-13 17.34 16.71 17.05 16.75 2558900.0 16.75
2020-11-12 17.39 16.66 17.11 16.75 3158700.0 16.75
2020-11-11 18.61 16.97 18.2 17.09 3814100.0 17.09
2020-11-10 18.49 17.02 18.43 18.1 3429300.0 18.1
2020-11-09 19.19 17.98 18.35 18.58 5401000.0 18.58
2020-11-06 18.17 17.09 17.3 17.15 3088100.0 17.15
2020-11-05 17.47 16.6 16.9 17.33 4257900.0 17.33
2020-11-04 16.96 15.04 15.42 16.65 5784700.0 16.65
2020-11-03 16.02 15.46 15.65 15.64 5458800.0 15.64
2020-11-02 16.1 15.05 15.96 15.42 4966900.0 15.42
2020-10-30 15.89 14.92 15.69 15.49 4877300.0 15.49
2020-10-29 16.38 15.04 16.08 15.2 7299600.0 15.2
2020-10-28 17.09 14.62 16.81 15.65 15624600.0 15.65
2020-10-27 21.77 19.24 19.97 19.28 7933400.0 19.28
2020-10-26 20.03 19.43 19.81 19.9 906400.0 19.9
2020-10-23 20.39 19.88 20.39 20.09 560100.0 20.09
2020-10-22 20.4 19.79 19.8 20.25 1422800.0 20.25
2020-10-21 20.14 19.45 19.64 19.61 1042800.0 19.61
2020-10-20 20.31 19.7 19.96 19.75 1068100.0 19.75
2020-10-19 20.42 19.61 20.34 19.85 973600.0 19.85
2020-10-16 20.89 20.18 20.18 20.21 1298100.0 20.21
2020-10-15 20.21 19.42 19.47 20.1 1478500.0 20.1
2020-10-14 20.15 19.58 20.02 19.88 725900.0 19.88
2020-10-13 20.12 19.16 19.53 19.97 1409400.0 19.97
2020-10-12 20.07 19.45 20.03 19.68 735600.0 19.68
2020-10-09 20.4 19.89 20.25 19.91 1202600.0 19.91
2020-10-08 20.58 20.03 20.42 20.1 712500.0 20.1
2020-10-07 20.36 19.83 20.0 20.12 1447600.0 20.12
2020-10-06 20.62 19.72 20.24 19.88 2102500.0 19.88
2020-10-05 20.28 19.66 19.72 20.04 1349100.0 20.04
2020-10-02 19.79 18.3 18.79 19.53 789400.0 19.53
2020-10-01 19.78 19.08 19.32 19.57 1462500.0 19.57
2020-09-30 19.31 18.77 18.77 19.14 1461800.0 19.14
2020-09-29 19.35 18.55 19.09 18.82 808400.0 18.82
2020-09-28 19.15 18.59 18.62 18.78 890500.0 18.78
2020-09-25 18.49 17.97 18.17 18.29 704900.0 18.29
2020-09-24 18.71 17.79 18.11 18.22 1127200.0 18.22
2020-09-23 19.27 18.18 18.95 18.18 1105600.0 18.18
2020-09-22 19.18 18.71 18.88 18.94 1224600.0 18.94
2020-09-21 18.8 18.34 18.34 18.67 1244900.0 18.67
2020-09-18 19.43 18.68 19.43 18.99 1756900.0 18.99
2020-09-17 19.31 18.67 18.9 19.24 1239400.0 19.24
2020-09-16 19.95 19.23 19.73 19.3 1460100.0 19.3
2020-09-15 20.16 19.61 19.9 19.67 1102500.0 19.67
2020-09-14 19.74 19.12 19.43 19.7 1172600.0 19.7
2020-09-11 19.69 18.98 19.64 19.31 661000.0 19.31
2020-09-10 20.3 19.35 20.12 19.45 1170800.0 19.45
2020-09-09 20.12 19.7 20.12 19.94 892400.0 19.94
2020-09-08 20.19 19.5 19.9 19.79 1025900.0 19.79
2020-09-04 20.93 19.64 20.93 20.44 1162600.0 20.44
2020-09-03 21.5 20.42 21.5 20.68 902100.0 20.68
2020-09-02 21.57 20.68 21.36 21.55 1069600.0 21.55
2020-09-01 21.33 20.56 20.7 21.31 1480000.0 21.31
2020-08-31 21.07 20.61 20.79 20.86 1237400.0 20.86
2020-08-28 20.71 20.37 20.49 20.7 869500.0 20.7
2020-08-27 20.76 20.21 20.51 20.43 1181600.0 20.43
2020-08-26 20.52 19.58 19.65 20.38 2161700.0 20.38
2020-08-25 19.59 19.0 19.21 19.57 1543600.0 19.57
2020-08-24 19.21 18.41 18.77 19.07 818400.0 19.07
2020-08-21 18.79 18.41 18.49 18.7 897200.0 18.7
2020-08-20 18.86 18.39 18.61 18.69 949100.0 18.69
2020-08-19 19.42 18.6 18.67 18.8 1932600.0 18.8
2020-08-18 18.71 18.3 18.49 18.7 1399300.0 18.7
2020-08-17 18.63 17.68 18.01 18.52 2452700.0 18.52
2020-08-14 18.36 17.85 18.18 17.94 1234500.0 17.94
2020-08-13 18.66 18.27 18.5 18.34 1775100.0 18.34
2020-08-12 19.05 18.17 18.95 18.55 1347400.0 18.55
2020-08-11 19.47 18.64 18.97 18.74 1850600.0 18.74
2020-08-10 19.3 18.43 18.7 18.58 2013600.0 18.58
2020-08-07 19.24 18.14 18.34 18.49 3595300.0 18.49
2020-08-06 20.32 19.45 20.0 19.65 3108200.0 19.65
2020-08-05 19.95 19.09 19.75 19.87 2334400.0 19.87
2020-08-04 19.79 18.95 19.08 19.75 2172700.0 19.75
2020-08-03 19.32 18.78 19.04 19.02 2044400.0 19.02
2020-07-31 19.19 18.53 19.14 19.05 1855300.0 19.05
2020-07-30 19.2 18.44 18.62 19.1 1481900.0 19.1
2020-07-29 19.04 18.55 18.56 18.99 1297600.0 18.99
2020-07-28 19.39 18.39 19.14 18.5 2073800.0 18.5
2020-07-27 19.04 17.91 18.0 18.99 2455700.0 18.99
2020-07-24 18.2 17.52 18.2 17.89 1881900.0 17.89
2020-07-23 18.5 17.65 17.73 18.28 2472300.0 18.28
2020-07-22 18.62 17.7 18.61 17.78 2983000.0 17.78
2020-07-21 19.17 18.35 18.84 18.63 3051600.0 18.63
2020-07-20 18.34 17.56 18.04 18.09 1756600.0 18.09
2020-07-17 18.11 17.58 17.84 17.65 1066800.0 17.65
2020-07-16 17.7 17.05 17.21 17.63 700100.0 17.63
2020-07-15 17.59 17.01 17.26 17.4 876800.0 17.4
2020-07-14 16.78 16.11 16.24 16.76 966400.0 16.76
2020-07-13 17.25 16.35 17.18 16.37 1117000.0 16.37
2020-07-10 17.14 16.56 16.68 17.03 1008300.0 17.03
2020-07-09 17.23 16.34 17.21 16.6 1227800.0 16.6
2020-07-08 17.41 16.75 16.88 17.24 978000.0 17.24
2020-07-07 17.49 16.95 17.15 16.97 1038100.0 16.97
2020-07-06 17.57 16.99 17.52 17.43 1424100.0 17.43
2020-07-02 17.94 16.95 17.94 16.98 1102600.0 16.98
2020-07-01 18.21 17.37 17.64 17.48 2363600.0 17.48
2020-06-30 17.84 17.2 17.65 17.51 1587100.0 17.51
2020-06-29 17.82 16.44 16.6 17.69 2176100.0 17.69
2020-06-26 16.82 15.96 16.72 16.09 1564000.0 16.09
2020-06-25 16.88 16.2 16.49 16.76 2148800.0 16.76
2020-06-24 17.35 16.29 17.34 16.7 1530300.0 16.7
2020-06-23 17.67 17.24 17.5 17.61 1465000.0 17.61
2020-06-22 17.33 16.96 17.05 17.33 1950100.0 17.33
2020-06-19 17.54 16.81 17.24 17.13 2252000.0 17.13
2020-06-18 17.0 16.48 16.7 16.95 1249700.0 16.95
2020-06-17 17.03 16.06 16.5 16.97 2181700.0 16.97
2020-06-16 16.65 15.84 16.59 16.43 1678800.0 16.43
2020-06-15 15.93 14.66 15.09 15.79 1863700.0 15.79
2020-06-12 16.35 15.07 16.0 15.81 1859800.0 15.81
2020-06-11 16.11 14.69 14.9 14.79 2325500.0 14.79
2020-06-10 17.46 16.46 17.16 16.58 2461100.0 16.58
2020-06-09 17.18 16.62 17.15 16.71 1735700.0 16.71
2020-06-08 17.92 17.25 17.77 17.66 2624500.0 17.66
2020-06-05 18.0 17.16 17.92 17.37 3111500.0 17.37
2020-06-04 16.9 15.91 16.11 16.71 1655800.0 16.71
2020-06-03 16.56 15.7 15.78 16.21 2384700.0 16.21
2020-06-02 15.58 15.11 15.49 15.54 1656500.0 15.54
2020-06-01 15.69 15.27 15.35 15.38 1457100.0 15.38
2020-05-29 15.37 14.85 15.27 15.32 1541300.0 15.32
2020-05-28 16.25 15.16 16.25 15.24 1898100.0 15.24
2020-05-27 16.41 15.19 15.44 16.09 3202200.0 16.09
2020-05-26 16.3 15.07 16.22 15.22 2009700.0 15.22
2020-05-22 15.21 14.42 14.75 14.94 1255700.0 14.93
2020-05-21 14.7 14.06 14.22 14.58 1666500.0 14.57
2020-05-20 14.56 14.08 14.22 14.23 1569100.0 14.22
2020-05-19 14.35 13.55 14.2 13.77 1582900.0 13.76
2020-05-18 14.38 13.6 13.76 14.24 2777300.0 14.23
2020-05-15 13.2 11.52 11.62 12.94 2232500.0 12.93
2020-05-14 11.6 10.8 11.47 11.5 3057300.0 11.49
2020-05-13 12.33 11.23 12.33 11.72 2596200.0 11.71
2020-05-12 13.14 12.25 13.11 12.29 1850500.0 12.28
2020-05-11 13.76 12.91 13.51 13.01 2881800.0 13.0
2020-05-08 14.44 13.49 14.18 13.91 2338400.0 13.9
2020-05-07 13.95 13.41 13.8 13.53 2050300.0 13.52
2020-05-06 13.82 13.25 13.25 13.53 1751700.0 13.52
2020-05-05 14.46 13.1 14.16 13.21 2093500.0 13.2
2020-05-04 13.91 12.67 12.75 13.75 1437900.0 13.74
2020-05-01 14.22 12.81 14.01 13.21 3886900.0 13.2
2020-04-30 14.69 13.31 13.33 14.32 9450000.0 14.31
2020-04-29 13.85 12.77 12.96 13.55 6606600.0 13.54
2020-04-28 13.98 12.63 12.87 13.8 2651800.0 13.79
2020-04-27 12.54 10.76 10.85 12.31 3271800.0 12.3
2020-04-24 10.81 10.03 10.16 10.63 1528300.0 10.62
2020-04-23 10.51 9.96 10.26 9.98 1859600.0 9.97
2020-04-22 10.83 10.02 10.73 10.16 1746400.0 10.15
2020-04-21 10.59 10.11 10.32 10.43 960700.0 10.42
2020-04-20 11.09 10.36 10.64 10.64 1519000.0 10.63
2020-04-17 11.54 10.89 11.15 10.95 1335800.0 10.94
2020-04-16 10.8 10.31 10.76 10.62 1136200.0 10.61
2020-04-15 10.84 9.86 10.3 10.78 1634600.0 10.77
2020-04-14 11.1 10.54 10.81 10.89 1366600.0 10.88
2020-04-13 11.59 10.4 11.58 10.51 1189500.0 10.5
2020-04-09 12.24 11.39 11.77 11.61 1185900.0 11.6
2020-04-08 11.94 11.27 11.31 11.56 956200.0 11.55
2020-04-07 11.73 10.65 11.0 11.18 2732600.0 11.17
2020-04-06 10.66 9.98 10.25 10.58 1686300.0 10.57
2020-04-03 9.78 9.05 9.6 9.64 1751400.0 9.63
2020-04-02 10.04 9.31 9.4 9.58 922000.0 9.57
2020-04-01 9.85 9.19 9.69 9.43 1173300.0 9.42
2020-03-31 11.11 10.02 10.79 10.22 1391300.0 10.21
2020-03-30 11.2 10.21 10.55 10.87 1429600.0 10.86
2020-03-27 11.23 10.42 10.54 10.92 1569700.0 10.91
2020-03-26 11.47 10.26 10.37 11.33 2352500.0 11.32
2020-03-25 11.0 9.35 9.56 10.1 2588200.0 10.09
2020-03-24 9.15 7.84 7.88 9.11 1532200.0 9.1
2020-03-23 7.73 6.93 7.29 7.16 1704800.0 7.16
2020-03-20 8.84 7.22 7.8 7.27 3520000.0 7.27
2020-03-19 7.48 5.25 5.51 7.21 2518400.0 7.21
2020-03-18 6.97 4.75 6.85 5.34 2786000.0 5.34
2020-03-17 8.5 7.02 8.42 7.27 2111500.0 7.27
2020-03-16 9.07 8.0 8.0 8.16 1989100.0 8.15
2020-03-13 10.5 9.0 10.26 9.76 2417200.0 9.75
2020-03-12 11.46 9.68 11.36 9.69 1755900.0 9.68
2020-03-11 13.88 12.36 13.84 12.46 1063500.0 12.45
2020-03-10 14.82 13.55 14.57 14.23 1216700.0 14.22
2020-03-09 14.86 14.13 14.86 14.21 819600.0 14.2
2020-03-06 15.76 15.09 15.17 15.71 632500.0 15.7
2020-03-05 16.24 15.43 16.22 15.64 747300.0 15.63
2020-03-04 16.46 15.75 16.26 16.43 850800.0 16.42
2020-03-03 17.22 16.02 16.85 16.26 750300.0 16.25
2020-03-02 16.99 16.3 16.75 16.7 835300.0 16.69
2020-02-28 17.08 16.14 16.15 16.98 1359400.0 16.97
2020-02-27 17.25 16.45 16.5 16.67 1932700.0 16.66
2020-02-26 17.63 16.91 17.62 16.91 1293200.0 16.9
2020-02-25 18.36 17.34 18.31 17.5 863800.0 17.49
2020-02-24 18.39 17.98 18.09 18.24 699400.0 18.23
2020-02-21 19.18 18.74 18.97 18.78 642900.0 18.77
2020-02-20 19.39 18.75 19.03 19.1 764000.0 19.09
2020-02-19 19.75 18.98 19.72 19.23 897100.0 19.22
2020-02-18 19.72 19.44 19.44 19.62 671900.0 19.61