Callaway Golf Company (NY: ELY )

29.41 USD +0.51 (+1.75%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.13 12.20 11.90 12.09 382,100 +0.09(+0.75%)
Aug 30, 2004 12.00 12.15 11.88 12.00 339,700 -0.15(-1.23%)
Aug 27, 2004 12.08 12.20 12.03 12.15 402,500 +0.10(+0.83%)
Aug 26, 2004 12.02 12.10 11.95 12.05 569,200 +0.03(+0.25%)
Aug 25, 2004 11.83 12.08 11.74 12.02 598,600 +0.16(+1.35%)
Aug 24, 2004 12.00 12.14 11.80 11.86 731,000 -0.14(-1.17%)
Aug 23, 2004 11.80 12.05 11.79 12.00 767,800 +0.17(+1.44%)
Aug 20, 2004 11.65 11.89 11.55 11.83 425,600 +0.26(+2.25%)
Aug 19, 2004 11.40 11.63 11.36 11.57 574,700 +0.09(+0.78%)
Aug 18, 2004 11.36 11.50 11.33 11.48 575,700 +0.07(+0.61%)
Aug 17, 2004 11.33 11.48 11.27 11.41 485,100 +0.08(+0.71%)
Aug 16, 2004 11.05 11.41 11.05 11.33 499,700 +0.28(+2.53%)
Aug 13, 2004 10.98 11.16 10.95 11.05 477,300 +0.08(+0.73%)
Aug 12, 2004 10.90 11.07 10.90 10.97 538,800 -0.03(-0.27%)
Aug 11, 2004 11.18 11.18 10.80 11.00 878,100 -0.18(-1.61%)
Aug 10, 2004 10.84 11.20 10.81 11.18 574,000 +0.44(+4.10%)
Aug 09, 2004 10.82 10.91 10.69 10.74 688,900 -0.07(-0.65%)
Aug 06, 2004 10.67 10.81 10.63 10.81 1,042,700 +0.04(+0.37%)
Aug 05, 2004 10.89 10.89 10.74 10.77 775,600 -0.02(-0.19%)
Aug 04, 2004 10.57 10.97 10.54 10.79 596,100 +0.22(+2.08%)
Aug 03, 2004 10.90 11.04 10.56 10.57 824,100 -0.43(-3.91%)
Aug 02, 2004 10.82 11.05 10.80 11.00 477,900 +0.00(+0.00%)
Jul 30, 2004 11.06 11.14 10.95 11.00 416,900 -0.12(-1.08%)
Jul 29, 2004 10.81 11.14 10.81 11.12 449,000 +0.21(+1.92%)
Jul 28, 2004 10.90 10.93 10.77 10.91 819,000 -0.05(-0.46%)
Jul 27, 2004 10.55 10.96 10.55 10.96 737,700 +0.40(+3.79%)
Jul 26, 2004 10.40 10.60 10.37 10.56 806,800 +0.11(+1.05%)
Jul 23, 2004 10.51 10.71 10.38 10.45 1,066,700 -0.14(-1.32%)
Jul 22, 2004 10.61 10.65 10.27 10.59 929,200 -0.02(-0.19%)
Jul 21, 2004 11.00 11.03 10.61 10.61 754,000 -0.34(-3.11%)
Jul 20, 2004 10.91 10.97 10.73 10.95 920,100 +0.04(+0.37%)
Jul 19, 2004 10.85 11.00 10.55 10.91 1,054,100 +0.05(+0.46%)
Jul 16, 2004 11.05 11.05 10.82 10.86 568,700 -0.14(-1.27%)
Jul 15, 2004 10.99 11.01 10.94 11.00 1,122,700 +0.00(+0.00%)
Jul 14, 2004 11.00 11.03 10.94 11.00 1,104,500 +0.00(+0.00%)
Jul 13, 2004 10.94 11.04 10.90 11.00 973,000 -0.01(-0.09%)
Jul 12, 2004 11.04 11.04 10.85 11.01 718,200 -0.03(-0.27%)
Jul 09, 2004 11.00 11.07 10.96 11.04 1,023,600 +0.03(+0.27%)
Jul 08, 2004 10.99 11.15 10.87 11.01 1,227,300 +0.02(+0.18%)
Jul 07, 2004 11.17 11.30 10.98 10.99 1,244,600 -0.20(-1.79%)
Jul 06, 2004 11.42 11.47 11.10 11.19 725,500 -0.29(-2.53%)
Jul 02, 2004 11.44 11.50 11.39 11.48 1,160,200 +0.03(+0.26%)
Jul 01, 2004 11.44 11.50 11.20 11.45 1,183,100 +0.11(+0.97%)
Jun 30, 2004 11.30 11.43 11.15 11.34 903,400 +0.14(+1.25%)
Jun 29, 2004 11.20 11.27 11.14 11.20 1,468,300 +0.02(+0.18%)
Jun 28, 2004 11.20 11.21 11.08 11.18 875,400 -0.01(-0.09%)
Jun 25, 2004 11.21 11.32 11.13 11.19 1,381,400 -0.12(-1.06%)
Jun 24, 2004 11.35 11.35 11.26 11.31 1,165,200 -0.07(-0.62%)
Jun 23, 2004 11.09 11.44 11.09 11.38 1,227,700 +0.29(+2.61%)
Jun 22, 2004 11.38 11.44 10.94 11.09 2,952,700 -0.20(-1.77%)
Jun 21, 2004 11.73 11.80 11.24 11.29 1,497,700 -0.54(-4.56%)
Jun 18, 2004 11.99 12.05 11.76 11.83 1,116,000 -0.16(-1.33%)
Jun 17, 2004 11.95 12.05 11.85 11.99 2,666,100 +0.13(+1.10%)
Jun 16, 2004 11.36 12.25 11.24 11.86 9,717,800 -3.08(-20.62%)
Jun 15, 2004 15.09 15.26 14.86 14.94 1,078,800 -0.06(-0.40%)
Jun 14, 2004 15.15 15.21 14.88 15.00 776,500 -0.24(-1.57%)
Jun 10, 2004 15.23 15.26 15.00 15.24 954,200 +0.01(+0.07%)
Jun 09, 2004 15.82 16.00 15.22 15.23 1,723,400 -0.56(-3.55%)
Jun 08, 2004 15.57 15.89 15.50 15.79 1,621,600 +0.10(+0.64%)
Jun 07, 2004 16.00 16.11 15.59 15.69 1,752,600 -0.12(-0.76%)
Jun 04, 2004 16.26 16.33 15.67 15.81 1,090,600 -0.44(-2.71%)
Jun 03, 2004 16.27 16.36 16.25 16.25 609,500 -0.10(-0.61%)
Jun 02, 2004 16.46 16.46 16.31 16.35 526,500 -0.10(-0.61%)
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.