Callaway Golf Company (NY: ELY )

27.95 USD +0.75 (+2.76%)
Official Closing Price Updated: 7:40 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.45 18.45 17.91 17.91 587,900 -0.74(-3.97%)
Jan 29, 2004 18.21 18.70 18.11 18.65 372,800 +0.43(+2.36%)
Jan 28, 2004 18.89 18.96 18.20 18.22 401,300 -0.67(-3.55%)
Jan 27, 2004 19.05 19.09 18.86 18.89 414,700 -0.34(-1.77%)
Jan 26, 2004 19.00 19.25 18.87 19.23 314,200 +0.23(+1.21%)
Jan 23, 2004 18.15 19.24 18.05 19.00 697,600 +0.39(+2.10%)
Jan 22, 2004 18.45 18.73 18.45 18.61 316,900 +0.01(+0.05%)
Jan 21, 2004 18.60 18.73 18.43 18.60 501,700 -0.15(-0.80%)
Jan 20, 2004 18.70 18.96 18.55 18.75 662,100 -0.11(-0.58%)
Jan 16, 2004 18.51 19.05 18.40 18.86 591,700 +0.35(+1.89%)
Jan 15, 2004 18.53 18.55 18.15 18.51 346,400 +0.17(+0.93%)
Jan 14, 2004 18.00 18.35 18.00 18.34 646,300 +0.35(+1.95%)
Jan 13, 2004 17.78 17.99 17.76 17.99 289,600 +0.08(+0.45%)
Jan 12, 2004 17.60 17.95 17.60 17.91 365,700 +0.18(+1.02%)
Jan 09, 2004 17.86 18.00 17.66 17.73 518,300 -0.23(-1.28%)
Jan 08, 2004 17.70 17.99 17.59 17.96 407,000 +0.29(+1.64%)
Jan 07, 2004 17.30 17.67 17.25 17.67 379,200 +0.22(+1.26%)
Jan 06, 2004 17.49 17.57 17.27 17.45 470,400 -0.15(-0.85%)
Jan 05, 2004 17.03 17.61 17.03 17.60 665,300 +0.67(+3.96%)
Jan 02, 2004 16.85 17.15 16.76 16.93 333,000 +0.08(+0.47%)
Dec 31, 2003 16.90 17.05 16.80 16.85 354,700 -0.15(-0.88%)
Dec 30, 2003 16.80 17.08 16.70 17.00 256,100 +0.03(+0.18%)
Dec 29, 2003 16.61 17.00 16.61 16.97 309,100 +0.32(+1.92%)
Dec 26, 2003 16.45 16.72 16.45 16.65 100,100 +0.19(+1.15%)
Dec 24, 2003 16.55 16.55 16.45 16.46 118,400 -0.09(-0.54%)
Dec 23, 2003 16.36 16.55 16.36 16.55 357,900 -0.04(-0.24%)
Dec 22, 2003 16.43 16.59 16.15 16.59 387,100 +0.11(+0.67%)
Dec 19, 2003 16.52 16.60 15.95 16.48 787,000 -0.03(-0.18%)
Dec 18, 2003 16.20 16.61 16.13 16.51 466,000 +0.26(+1.60%)
Dec 17, 2003 16.14 16.21 15.90 16.25 376,100 +0.01(+0.06%)
Dec 16, 2003 16.24 16.29 15.83 16.24 369,300 +0.00(+0.00%)
Dec 15, 2003 16.04 16.26 15.75 16.24 751,700 +0.30(+1.88%)
Dec 12, 2003 15.85 15.98 15.65 15.94 371,000 +0.18(+1.14%)
Dec 11, 2003 15.91 15.91 15.66 15.76 599,800 -0.15(-0.94%)
Dec 10, 2003 15.92 16.09 15.70 15.91 370,700 -0.03(-0.19%)
Dec 09, 2003 16.29 16.35 15.94 15.94 626,100 -0.25(-1.54%)
Dec 08, 2003 16.16 16.35 16.07 16.19 369,000 +0.04(+0.25%)
Dec 05, 2003 16.35 16.35 16.13 16.15 272,000 -0.19(-1.16%)
Dec 04, 2003 16.85 16.85 16.09 16.34 425,500 -0.58(-3.43%)
Dec 03, 2003 17.07 17.19 16.88 16.92 377,800 -0.08(-0.47%)
Dec 02, 2003 17.06 17.16 16.86 17.00 417,800 -0.07(-0.41%)
Dec 01, 2003 16.50 17.08 16.33 17.07 680,000 +0.64(+3.90%)
Nov 28, 2003 16.48 16.51 16.40 16.43 104,000 +0.12(+0.74%)
Nov 26, 2003 16.49 16.49 16.03 16.31 182,200 -0.18(-1.09%)
Nov 25, 2003 16.40 16.45 16.28 16.49 262,100 -0.01(-0.06%)
Nov 24, 2003 16.18 16.50 16.11 16.50 213,500 +0.40(+2.48%)
Nov 21, 2003 15.80 16.06 15.80 16.10 297,900 +0.31(+1.96%)
Nov 20, 2003 15.91 16.10 15.56 15.79 584,000 -0.30(-1.86%)
Nov 19, 2003 15.51 16.15 15.51 16.09 566,000 +0.59(+3.81%)
Nov 18, 2003 16.34 16.37 15.32 15.50 1,412,900 -0.93(-5.66%)
Nov 17, 2003 16.20 16.45 16.06 16.43 434,800 -0.17(-1.02%)
Nov 14, 2003 16.77 16.84 16.51 16.60 209,100 -0.10(-0.60%)
Nov 13, 2003 16.72 16.88 16.64 16.70 144,000 -0.12(-0.71%)
Nov 12, 2003 16.44 16.82 16.42 16.82 324,600 +0.39(+2.37%)
Nov 11, 2003 16.21 16.53 16.21 16.43 263,400 +0.23(+1.42%)
Nov 10, 2003 16.70 16.70 16.15 16.20 640,900 -0.70(-4.14%)
Nov 07, 2003 16.91 16.99 16.79 16.90 272,600 +0.01(+0.06%)
Nov 06, 2003 16.74 16.86 16.72 16.89 357,400 +0.15(+0.90%)
Nov 05, 2003 16.55 16.76 16.47 16.74 309,900 -0.07(-0.42%)
Nov 04, 2003 16.55 17.09 16.53 16.81 421,706 +0.07(+0.42%)
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.